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 |
2007-Dec-13 Thu
| 0.85
| 0.855
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
2007-Dec-12 Wed
| 0.85
| 0.85
| 0.845
| 0.85
|
|
| ###
| ###
| ### |
2007-Dec-11 Tue
| 0.85
| 0.855
| 0.84
| 0.84
| 407,571
| ###
| ###
| ###
| ### |
2007-Dec-10 Mon
| 0.85
| 0.855
| 0.85
| 0.855
|
|
| ###
| ###
| ### |
2007-Dec-07 Fri
| 0.86
| 0.86
| 0.85
| 0.86
| 201,652
| ###
| ###
| ###
| ### |
2007-Dec-06 Thu
| 0.86
| 0.86
| 0.85
| 0.86
|
|
| ###
| ###
| ### |
2007-Dec-05 Wed
| 0.86
| 0.87
| 0.86
| 0.86
|
|
| 68.6
| 68.6
| ### |
2007-Dec-04 Tue
| 0.86
| 0.87
| 0.86
| 0.87
|
|
| ###
| ###
| 0.1 |
2007-Dec-03 Mon
| ###
| 0.87
| 0.86
| 0.86
| 83,177
| 71,948
| ###
| ###
| ### |
2007-Nov-30 Fri
| 0.87
| 0.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-29 Thu
| 0.86
| 0.87
| 0.86
| ###
| 363,070
| 314,055
| ###
| ###
| 0.0 |
2007-Nov-28 Wed
| 0.87
| 0.875
| 0.86
| 0.87
|
|
| ###
| ###
| 0.1 |
2007-Nov-27 Tue
| 0.87
| 0.875
| 0.86
| 0.87
| 821,245
| ###
| ###
| ###
| 0.1 |
2007-Nov-26 Mon
| 0.86
| 0.88
| 0.86
| 0.88
|
|
| 82.4
| 82.4
| 0.1 |
2007-Nov-23 Fri
| 0.87
| 0.87
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2007-Nov-22 Thu
| 0.88
| 0.88
| 0.86
| 0.87
|
|
| 35.8
| 35.8
| 0.1 |
2007-Nov-21 Wed
| 0.88
| 0.89
| 0.87
| 0.88
| 245,540
| 216,075
| 74.1
| 74.1
| 0.1 |
2007-Nov-20 Tue
| 0.88
| 0.89
| 0.87
| 0.89
|
|
| ###
| ###
| ### |
2007-Nov-19 Mon
| 0.875
| 0.89
| 0.87
| 0.89
|
|
| ###
| ###
| ### |
2007-Nov-16 Fri
| 0.89
| ###
| 0.87
| 0.87
| 436,679
| 189,955
| 15.2
| 15.2
| 0.1 |
2007-Nov-15 Thu
| 0.885
| ###
| 0.88
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2007-Nov-14 Wed
| ###
| ###
| 0.88
| 0.88
|
|
| 22.4
| 22.4
| 0.1 |
2007-Nov-13 Tue
| ###
| ###
| ###
| ###
| 1,718,876
| 0
| 67.6
| 67.6
| 0.0 |
2007-Nov-12 Mon
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| ###
| ###
| 0.89
| ###
| 891,456
| ###
| 26.9
| 26.9
| 0.0 |
2007-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| ###
| 0.925
| ###
| ###
| 577,826
| 267,244
| 76.2
| 76.2
| 0.0 |
2007-Nov-05 Mon
| 0.89
| ###
| 0.89
| 0.89
| 1,265,029
| ###
| 80.6
| 80.6
| ### |
2007-Nov-02 Fri
| 0.89
| ###
| 0.88
| 0.89
| 690,426
| 303,787
| 61.3
| 61.3
| ### |
2007-Nov-01 Thu
| 0.89
| ###
| 0.885
| 0.89
|
|
| 58.6
| 58.6
| ### |
2007-Oct-31 Wed
| 0.89
| 0.89
| 0.875
| 0.89
|
|
| ###
| ###
| ### |
2007-Oct-30 Tue
| 0.885
| 0.885
| 0.87
| 0.885
| 316,473
| ###
| ###
| ###
| ### |
2007-Oct-29 Mon
| 0.885
| 0.89
| 0.88
| 0.89
| 720,527
| ###
| 72.9
| 72.9
| ### |
2007-Oct-26 Fri
| 0.875
| 0.88
| ###
| 0.88
| 780,042
| ###
| ###
| ###
| 0.1 |
2007-Oct-25 Thu
| ###
| 0.875
| ###
| 0.87
|
|
| ###
| ###
| 0.1 |
2007-Oct-24 Wed
| 0.87
| 0.87
| 0.86
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2007-Oct-23 Tue
| 0.86
| 0.87
| 0.86
| 0.87
|
|
| 71.2
| 71.2
| 0.1 |
2007-Oct-22 Mon
| 0.87
| 0.87
| 0.86
| ###
| 165,975
| ###
| 35.4
| 35.4
| 0.0 |
2007-Oct-19 Fri
| 0.875
| 0.88
| 0.86
| 0.87
|
|
| 34.0
| 34.0
| 0.1 |
2007-Oct-18 Thu
| ###
| 0.875
| 0.86
| 0.875
| 757,921
| ###
| ###
| ###
| 0.1 |
2007-Oct-17 Wed
| 0.86
| ###
| 0.855
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2007-Oct-16 Tue
| 0.855
| ###
| 0.855
| 0.86
| 1,313,178
| 561,383
| ###
| ###
| ### |
2007-Oct-15 Mon
| ###
| 0.87
| 0.855
| 0.86
| 2,914,955
| 2,514,148
| 37.2
| 37.2
| ### |
2007-Oct-12 Fri
| 0.85
| ###
| 0.85
| 0.86
| 1,069,021
| ###
| 78.4
| 78.4
| ### |
2007-Oct-11 Thu
| 0.86
| 0.86
| 0.85
| 0.85
| 801,875
| ###
| 22.3
| 22.3
| ### |
2007-Oct-10 Wed
| 0.86
| 0.87
| 0.855
| 0.86
| 1,125,572
| ###
| ###
| ###
| ### |
2007-Oct-09 Tue
| 0.86
| 0.86
| 0.855
| 0.86
|
|
| ###
| ###
| ### |
2007-Oct-08 Mon
| 0.86
| 0.86
| 0.855
| 0.86
| 279,756
| ###
| 67.7
| 67.7
| ### |
2007-Oct-05 Fri
| 0.855
| 0.86
| 0.85
| 0.85
| 275,147
| 235,250
| ###
| ###
| ### |
2007-Oct-04 Thu
| 0.85
| 0.86
| 0.85
| 0.86
| 851,849
| ###
| ###
| ###
| ### |
2007-Oct-03 Wed
| 0.86
| 0.86
| 0.845
| 0.86
| 4,528,651
| 3,860,674
| ###
| ###
| ### |
2007-Oct-02 Tue
| 0.85
| 0.86
| ###
| 0.86
|
|
| ###
| ###
| ### |
2007-Oct-01 Mon
| 0.845
| 0.85
| 0.845
| 0.845
| 184,659
| ###
| ###
| ###
| ### |
2007-Sep-28 Fri
| 0.84
| 0.85
| 0.84
| 0.84
|
|
| 59.6
| 59.6
| ### |
2007-Sep-27 Thu
| 0.84
| 0.845
| ###
| ###
| 365,888
| 154,587
| 26.9
| 26.9
| 0.0 |
2007-Sep-26 Wed
| 0.84
| 0.85
| 0.83
| 0.845
| 502,181
| ###
| ###
| ###
| ### |
2007-Sep-25 Tue
| 0.84
| 0.84
| ###
| 0.84
|
|
| 64.4
| 64.4
| ### |
2007-Sep-24 Mon
| 0.825
| 0.85
| 0.825
| 0.84
|
|
| 77.7
| 77.7
| ### |
2007-Sep-21 Fri
| 0.8
| 0.82
| 0.8
| 0.82
| 213,356
| ###
| ###
| ###
| 0.1 |
2007-Sep-20 Thu
| ###
| 0.81
| 0.79
| 0.8
|
|
| ###
| ###
| 0.1 |
2007-Sep-19 Wed
| 0.8
| 0.82
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
2007-Sep-18 Tue
| 0.78
| ###
| 0.78
| 0.8
| 821,573
| ###
| ###
| ###
| 0.1 |
2007-Sep-17 Mon
| ###
| 0.78
| ###
| 0.78
| 1,791,674
| 698,752
| 84.7
| 84.7
| 0.1 |
2007-Sep-14 Fri
| 0.77
| 0.775
| 0.76
| ###
| 521,087
| ###
| 24.0
| 24.0
| 0.0 |
2007-Sep-13 Thu
| 0.77
| 0.77
| 0.76
| 0.77
| 481,586
| ###
| 72.5
| 72.5
| 0.1 |
2007-Sep-12 Wed
| 0.76
| 0.77
| 0.755
| 0.77
|
|
| ###
| ###
| 0.1 |
2007-Sep-11 Tue
| 0.75
| 0.77
| 0.74
| 0.76
| 1,892,629
| ###
| 79.8
| 79.8
| 0.1 |
2007-Sep-10 Mon
| 0.78
| 0.785
| 0.76
| ###
| 640,249
| ###
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| 0.785
| 0.79
| 0.78
| 0.79
| 329,055
| ###
| ###
| ###
| ### |
2007-Sep-06 Thu
| 0.785
| 0.785
| 0.77
| 0.78
|
|
| 30.3
| 30.3
| 0.1 |
2007-Sep-05 Wed
| 0.77
| 0.785
| 0.77
| 0.775
| 223,420
| ###
| ###
| ###
| 0.1 |
2007-Sep-04 Tue
| 0.77
| 0.78
| 0.77
| 0.77
|
|
| 68.0
| 68.0
| 0.1 |
2007-Sep-03 Mon
| 0.78
| 0.79
| 0.77
| 0.77
|
|
| 24.8
| 24.8
| 0.1 |
2007-Aug-31 Fri
| 0.77
| 0.79
| 0.77
| 0.79
| 180,380
| ###
| 77.1
| 77.1
| ### |
2007-Aug-30 Thu
| 0.775
| 0.78
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2007-Aug-29 Wed
| 0.78
| 0.79
| 0.775
| 0.78
| 316,877
| 247,956
| 60.0
| 60.0
| 0.1 |
2007-Aug-28 Tue
| 0.78
| 0.79
| 0.78
| 0.79
|
|
| 75.1
| 75.1
| ### |
2007-Aug-27 Mon
| 0.79
| 0.79
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
2007-Aug-24 Fri
| 0.79
| 0.79
| 0.785
| 0.79
|
|
| 70.0
| 70.0
| ### |
2007-Aug-23 Thu
| 0.78
| 0.785
| 0.775
| 0.78
| 836,253
| 652,277
| 60.1
| 60.1
| 0.1 |
2007-Aug-22 Wed
| 0.785
| 0.785
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2007-Aug-21 Tue
| 0.78
| 0.79
| 0.78
| 0.79
| 473,850
| 371,972
| ###
| ###
| ### |
2007-Aug-20 Mon
| 0.78
| ###
| 0.77
| 0.78
| 529,972
| ###
| ###
| ###
| 0.1 |
2007-Aug-17 Fri
| 0.79
| 0.79
| 0.76
| 0.76
| 654,275
| ###
| 18.6
| 18.6
| 0.1 |
2007-Aug-16 Thu
| ###
| ###
| 0.75
| 0.785
|
|
| 35.6
| 35.6
| ### |
2007-Aug-15 Wed
| 0.84
| 0.84
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2007-Aug-14 Tue
| 0.85
| 0.85
| 0.84
| 0.85
| 702,448
| ###
| 77.9
| 77.9
| ### |
2007-Aug-13 Mon
| 0.86
| 0.86
| 0.84
| 0.84
| 263,574
| ###
| ###
| ###
| ### |
2007-Aug-10 Fri
| 0.84
| 0.85
| 0.84
| 0.85
| 824,188
| ###
| 77.7
| 77.7
| ### |
2007-Aug-09 Thu
| ###
| 0.875
| ###
| 0.87
|
|
| 65.7
| 65.7
| 0.1 |
2007-Aug-08 Wed
| 0.855
| ###
| 0.85
| ###
| 252,485
| ###
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| 0.85
| 0.87
| 0.84
| 0.855
| 501,981
| ###
| 71.3
| 71.3
| ### |
2007-Aug-06 Mon
| 0.85
| 0.85
| 0.845
| 0.85
| 545,358
| ###
| ###
| ###
| ### |
2007-Aug-03 Fri
| 0.86
| ###
| 0.855
| 0.87
| 320,381
| ###
| ###
| ###
| 0.1 |
2007-Aug-02 Thu
| 0.86
| 0.86
| 0.85
| 0.855
| 292,753
| ###
| 49.3
| 49.3
| ### |
2007-Aug-01 Wed
| 0.86
| 0.88
| 0.86
| 0.875
|
|
| ###
| ###
| 0.1 |
2007-Jul-31 Tue
| 0.855
| 0.875
| 0.85
| 0.86
|
|
| 64.8
| 64.8
| ### |
2007-Jul-30 Mon
| 0.85
| 0.855
| 0.84
| 0.855
| 341,446
| 289,375
| ###
| ###
| ### |
2007-Jul-27 Fri
| 0.86
| ###
| 0.85
| 0.86
|
|
| ###
| ###
| ### |
2007-Jul-26 Thu
| 0.875
| 0.875
| 0.86
| 0.87
| 321,080
| ###
| ###
| ###
| 0.1 |
2007-Jul-25 Wed
| 0.88
| 0.88
| 0.87
| 0.875
|
|
| ###
| ###
| 0.1 |
2007-Jul-24 Tue
| 0.84
| 0.88
| 0.84
| 0.88
| 204,458
| ###
| ###
| ###
| 0.1 |
|