End of day Prices (full format), 113 Days for (RCY) RIVERCITY MOTORWAY GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -1.83 |
2009-Sep-28 Mon
| ###
| ###
| ###
| ###
| 822,879
| 0
| ###
| ###
| 0.0 |
2009-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-21 Mon
| ###
| ###
| ###
| ###
| 1,125,572
| 0
| 9.1
| 9.1
| 0.0 |
2009-Sep-18 Fri
| ###
| ###
| ###
| ###
| 3,184,781
| 0
| ###
| ###
| 0.0 |
2009-Sep-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-16 Wed
| ###
| ###
| 0.155
| ###
| 800,782
| ###
| ###
| ###
| 0.0 |
2009-Sep-15 Tue
| ###
| ###
| ###
| ###
| 1,461,945
| 0
| ###
| ###
| 0.0 |
2009-Sep-14 Mon
| ###
| ###
| 0.155
| ###
| 1,196,172
| ###
| ###
| ###
| 0.0 |
2009-Sep-11 Fri
| ###
| ###
| ###
| 0.155
| 1,314,075
| 0
| ###
| ###
| ### |
2009-Sep-10 Thu
| 0.145
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2009-Sep-09 Wed
| 0.145
| 0.145
| ###
| 0.145
| 1,070,920
| 77,641
| 71.1
| 71.1
| ### |
2009-Sep-08 Tue
| 0.145
| ###
| ###
| 0.145
|
|
| 61.4
| 61.4
| ### |
2009-Sep-07 Mon
| 0.145
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2009-Sep-04 Fri
| ###
| 0.145
| ###
| 0.145
| 298,742
| 21,658
| 86.2
| 86.2
| ### |
2009-Sep-03 Thu
| 0.145
| 0.145
| ###
| 0.145
|
|
| 62.0
| 62.0
| ### |
2009-Sep-02 Wed
| 0.145
| ###
| ###
| 0.145
|
|
| ###
| ###
| ### |
2009-Sep-01 Tue
| ###
| 0.155
| ###
| 0.145
| 3,366,273
| 260,886
| 14.5
| 14.5
| ### |
2009-Aug-31 Mon
| ###
| ###
| 0.145
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2009-Aug-28 Fri
| ###
| 0.155
| 0.145
| ###
| 2,157,889
| 323,683
| ###
| ###
| 0.0 |
2009-Aug-27 Thu
| ###
| 0.155
| 0.145
| ###
| 1,414,785
| ###
| 70.1
| 70.1
| 0.0 |
2009-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2009-Aug-25 Tue
| 0.155
| 0.155
| 0.145
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2009-Aug-24 Mon
| ###
| ###
| 0.155
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2009-Aug-21 Fri
| ###
| ###
| 0.155
| ###
| 592,447
| ###
| 81.3
| 81.3
| 0.0 |
2009-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2009-Aug-19 Wed
| ###
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-18 Tue
| ###
| ###
| ###
| ###
| 1,659,827
| 0
| ###
| ###
| 0.0 |
2009-Aug-17 Mon
| ###
| ###
| ###
| ###
| 536,689
| 0
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-13 Thu
| ###
| ###
| ###
| ###
| 1,314,883
| 0
| 60.0
| 60.0
| 0.0 |
2009-Aug-12 Wed
| ###
| ###
| ###
| ###
| 2,446,587
| 0
| 67.4
| 67.4
| 0.0 |
2009-Aug-11 Tue
| ###
| ###
| ###
| ###
| 353,523
| 0
| 84.6
| 84.6
| 0.0 |
2009-Aug-10 Mon
| ###
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-07 Fri
| 0.175
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-06 Thu
| 0.175
| ###
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2009-Aug-05 Wed
| 0.175
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-04 Tue
| ###
| ###
| 0.175
| 0.175
| 1,480,841
| 129,573
| ###
| ###
| 0.0 |
2009-Aug-03 Mon
| 0.175
| ###
| ###
| 0.175
| 687,227
| 0
| 66.6
| 66.6
| 0.0 |
2009-Jul-31 Fri
| ###
| 0.175
| ###
| 0.175
| 1,665,185
| ###
| ###
| ###
| 0.0 |
2009-Jul-30 Thu
| ###
| ###
| ###
| ###
| 977,959
| 0
| ###
| ###
| 0.0 |
2009-Jul-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-28 Tue
| ###
| ###
| ###
| ###
| 2,773,875
| 0
| ###
| ###
| 0.0 |
2009-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| ###
| ###
| ###
| ###
| 690,280
| 0
| 70.6
| 70.6
| 0.0 |
2009-Jul-23 Thu
| ###
| ###
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2009-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2009-Jul-20 Mon
| ###
| 0.175
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2009-Jul-17 Fri
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2009-Jul-16 Thu
| ###
| ###
| ###
| ###
| 406,386
| 0
| 71.4
| 71.4
| 0.0 |
2009-Jul-15 Wed
| ###
| ###
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2009-Jul-14 Tue
| ###
| ###
| ###
| ###
| 200,327
| 0
| ###
| ###
| 0.0 |
2009-Jul-13 Mon
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2009-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2009-Jul-09 Thu
| 0.175
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-07 Tue
| ###
| ###
| ###
| ###
| 653,473
| 0
| 77.9
| 77.9
| 0.0 |
2009-Jul-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| ###
| 0.175
| ###
| ###
| 10,955,858
| ###
| 10.6
| 10.6
| 0.0 |
2009-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-01 Wed
| ###
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-30 Tue
| ###
| 0.175
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2009-Jun-29 Mon
| ###
| ###
| ###
| ###
| 893,641
| 0
| 22.5
| 22.5
| 0.0 |
2009-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2009-Jun-25 Thu
| 0.175
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-24 Wed
| 0.175
| 0.175
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2009-Jun-23 Tue
| ###
| ###
| 0.175
| 0.175
|
|
| 26.9
| 26.9
| 0.0 |
2009-Jun-22 Mon
| 0.185
| ###
| ###
| ###
| 1,003,923
| 0
| 23.6
| 23.6
| 0.0 |
2009-Jun-19 Fri
| 0.185
| ###
| 0.185
| 0.185
| 328,089
| 30,348
| 75.6
| 75.6
| ### |
2009-Jun-18 Thu
| ###
| ###
| ###
| 0.185
| 499,377
| 0
| 85.6
| 85.6
| ### |
2009-Jun-17 Wed
| ###
| ###
| ###
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2009-Jun-16 Tue
| 0.185
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2009-Jun-15 Mon
| ###
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2009-Jun-12 Fri
| 0.185
| ###
| 0.185
| ###
| 237,888
| ###
| 80.0
| 80.0
| 0.0 |
2009-Jun-11 Thu
| ###
| ###
| ###
| 0.185
|
|
| ###
| ###
| ### |
2009-Jun-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-09 Tue
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-05 Fri
| ###
| 0.2
| ###
| 0.2
| 527,984
| ###
| ###
| ###
| 0.0 |
2009-Jun-04 Thu
| ###
| ###
| 0.185
| ###
| 291,380
| 26,952
| ###
| ###
| 0.0 |
2009-Jun-03 Wed
| 0.2
| 0.2
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2009-Jun-02 Tue
| 0.2
| 0.2
| ###
| 0.2
|
|
| 66.2
| 66.2
| 0.0 |
2009-Jun-01 Mon
| 0.2
| 0.2
| ###
| 0.2
|
|
| 61.6
| 61.6
| 0.0 |
2009-May-29 Fri
| 0.2
| 0.2
| ###
| 0.2
| 210,149
| ###
| ###
| ###
| 0.0 |
2009-May-28 Thu
| ###
| 0.21
| 0.2
| 0.2
| 730,074
| ###
| ###
| ###
| 0.0 |
2009-May-27 Wed
| ###
| 0.21
| 0.2
| 0.2
| 337,254
| ###
| ###
| ###
| 0.0 |
2009-May-26 Tue
| ###
| ###
| 0.2
| ###
| 878,588
| 87,858
| 70.3
| 70.3
| 0.0 |
2009-May-25 Mon
| ###
| ###
| ###
| 0.2
| 970,550
| 0
| ###
| ###
| 0.0 |
2009-May-22 Fri
| 0.2
| ###
| 0.2
| ###
| 739,025
| ###
| 83.6
| 83.6
| 0.0 |
2009-May-21 Thu
| 0.2
| ###
| 0.2
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2009-May-20 Wed
| ###
| ###
| ###
| 0.2
|
|
| 85.7
| 85.7
| 0.0 |
2009-May-19 Tue
| 0.2
| 0.2
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2009-May-18 Mon
| ###
| ###
| 0.2
| ###
| 479,045
| ###
| 78.3
| 78.3
| 0.0 |
2009-May-15 Fri
| ###
| ###
| ###
| 0.2
| 77,651
| 0
| 83.7
| 83.7
| 0.0 |
2009-May-14 Thu
| ###
| ###
| ###
| ###
| 391,884
| 0
| 81.3
| 81.3
| 0.0 |
2009-May-13 Wed
| 0.2
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2009-May-12 Tue
| ###
| 0.21
| 0.2
| 0.2
| 782,483
| ###
| 25.3
| 25.3
| 0.0 |
2009-May-11 Mon
| ###
| 0.21
| 0.2
| ###
| 1,521,440
| ###
| ###
| ###
| 0.0 |
2009-May-08 Fri
| ###
| 0.21
| ###
| ###
| 678,789
| 71,272
| ###
| ###
| 0.0 |
2009-May-07 Thu
| 0.21
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2009-May-06 Wed
| 0.21
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2009-May-05 Tue
| ###
| 0.22
| 0.21
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2009-May-04 Mon
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2009-May-01 Fri
| ###
| ###
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2009-Apr-30 Thu
| 0.2
| ###
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-29 Wed
| 0.2
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2009-Apr-28 Tue
| 0.2
| ###
| 0.2
| 0.2
|
|
| 70.1
| 70.1
| 0.0 |
2009-Apr-27 Mon
| ###
| 0.22
| ###
| 0.22
|
|
| 95.3
| 95.3
| 0.0 |
2009-Apr-24 Fri
| 0.22
| 0.225
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| ###
| 0.225
| ###
| 0.22
|
|
| 92.3
| 92.3
| 0.0 |
2009-Apr-22 Wed
| 0.22
| 0.22
| ###
| ###
| 479,125
| ###
| 6.1
| 6.1
| 0.0 |
|