Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 26-Jan-05 03:07:22 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(RRT) RECORD REALTY Daily Prices Page 2...

     Prev Section TOC    Company Info for RRT    Limits Next Section


Company Details for (RRT) RECORD REALTY

Listing Code RRT
Listing Name RECORD REALTY
GICS Sector Real Estate
ISIN Name RECORD REALTY
ISIN Security ORDINARY UNITS FULLY PAID
ISIN Code AU000000RRT1


Maximum Price date available .. Wednesday 31st December 2025
Latest price with VOLUME for RRT .. Monday 2nd February 2009

RRT is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 1.25 18,259,382 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for RRT    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

150 Days for (RRT) RECORD REALTY
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.6396000000000001
2009-Jan-30 Fri ### ### ### ### ### ### 0.0
2009-Jan-29 Thu ### ### ### ### 562,955 0 ### ### 0.0
2009-Jan-28 Wed ### ### ### ### 70.9 70.9 0.0
2009-Jan-27 Tue ### ### ### ### 735,658 0 75.1 75.1 0.0
2009-Jan-23 Fri ### ### ### ### 1,197,682 0 3.0 3.0 0.0
2009-Jan-22 Thu ### ### ### ### 1,407,877 0 ### ### 0.0
2009-Jan-21 Wed ### ### ### ### 3.2 3.2 0.0
2009-Jan-20 Tue ### ### ### ### 197,884 0 83.8 83.8 0.0
2009-Jan-19 Mon ### ### ### ### ### ### 0.0
2009-Jan-16 Fri ### ### ### ### 72.2 72.2 0.0
2009-Jan-15 Thu ### ### ### ### 11,940 0 81.0 81.0 0.0
2009-Jan-14 Wed ### ### ### ### 131,775 0 67.8 67.8 0.0
2009-Jan-13 Tue ### ### ### ### ### ### 0.0
2009-Jan-12 Mon ### ### ### ### ### ### 0.0
2009-Jan-09 Fri ### ### ### ### 117,589 0 ### ### 0.0
2009-Jan-08 Thu ### ### ### ### ### ### 0.0
2009-Jan-07 Wed ### ### ### ### ### ### 0.0
2009-Jan-06 Tue ### ### ### ### 1,919,070 0 99.6 99.6 0.0
2009-Jan-05 Mon ### ### ### ### ### ### 0.0
2009-Jan-02 Fri ### ### ### ### ### ### 0.0
2008-Dec-31 Wed ### ### ### ### ### ### 0.0
2008-Dec-30 Tue ### ### ### ### 61.2 61.2 0.0
2008-Dec-29 Mon ### ### ### ### 0 0.0
2008-Dec-24 Wed ### ### ### ### 63.7 63.7 0.0
2008-Dec-23 Tue ### ### ### ### 257,429 0 1.2 1.2 0.0
2008-Dec-22 Mon ### ### ### ### 98.6 98.6 0.0
2008-Dec-19 Fri ### ### ### ### ### ### 0.0
2008-Dec-18 Thu ### ### ### ### 915,542 0 0.4 0.4 0.0
2008-Dec-17 Wed ### ### ### ### ### ### 0.0
2008-Dec-16 Tue ### ### ### ### 0 0.0
2008-Dec-15 Mon ### ### ### ### 223,258 0 99.5 99.5 0.0
2008-Dec-12 Fri ### ### ### ### ### ### 0.0
2008-Dec-11 Thu ### ### ### ### 1.0 1.0 0.0
2008-Dec-10 Wed ### ### ### ### 66.9 66.9 0.0
2008-Dec-09 Tue ### ### ### ### 76.3 76.3 0.0
2008-Dec-08 Mon ### ### ### ### 69.4 69.4 0.0
2008-Dec-05 Fri ### ### ### ### ### ### 0.0
2008-Dec-04 Thu ### ### ### ### 3.9 3.9 0.0
2008-Dec-03 Wed ### ### ### ### 327,285 0 0.7 0.7 0.0
2008-Dec-02 Tue ### ### ### ### 6.5 6.5 0.0
2008-Dec-01 Mon ### ### ### ### 107,778 0 74.1 74.1 0.0
2008-Nov-28 Fri ### ### ### ### 986,686 0 94.2 94.2 0.0
2008-Nov-27 Thu ### ### ### ### 0 0.0
2008-Nov-26 Wed ### ### ### ### 0 0.0
2008-Nov-25 Tue ### ### ### ### 0 0.0
2008-Nov-24 Mon ### ### ### ### 0 0.0
2008-Nov-21 Fri ### ### ### ### 0 0.0
2008-Nov-20 Thu ### ### ### ### 0 0.0
2008-Nov-19 Wed ### ### ### ### 0 0.0
2008-Nov-18 Tue ### ### ### ### 0 0.0
2008-Nov-17 Mon ### ### ### ### 0 0.0
2008-Nov-14 Fri ### ### ### ### 0 0.0
2008-Nov-13 Thu ### ### ### ### 0 0.0
2008-Nov-12 Wed ### ### ### ### 0 0.0
2008-Nov-11 Tue ### ### ### ### 0 0.0
2008-Nov-10 Mon ### ### ### ### 0 0.0
2008-Nov-07 Fri ### ### ### ### 0 0.0
2008-Nov-06 Thu ### ### ### ### 0 0.0
2008-Nov-05 Wed ### ### ### ### 0 0.0
2008-Nov-04 Tue ### ### ### ### 98.8 98.8 0.0
2008-Nov-03 Mon ### ### ### ### 0 0.0
2008-Oct-31 Fri ### ### ### ### 3.1 3.1 0.0
2008-Oct-30 Thu ### ### ### ### 62.7 62.7 0.0
2008-Oct-29 Wed ### ### ### ### 3,512,421 0 ### ### 0.0
2008-Oct-28 Tue ### ### ### ### 961,554 0 3.3 3.3 0.0
2008-Oct-27 Mon ### ### ### ### ### ### 0.0
2008-Oct-24 Fri ### ### ### ### 1.8 1.8 0.0
2008-Oct-23 Thu ### ### ### ### ### ### 0.0
2008-Oct-22 Wed ### ### ### ### 654,424 0 ### ### 0.0
2008-Oct-21 Tue ### ### ### ### ### ### 0.0
2008-Oct-20 Mon ### ### ### ### 12.1 12.1 0.0
2008-Oct-17 Fri ### ### ### ### ### ### 0.0
2008-Oct-16 Thu ### ### ### ### 133,024 0 17.5 17.5 0.0
2008-Oct-15 Wed ### ### ### ### ### ### 0.0
2008-Oct-14 Tue ### ### ### ### 0.4 0.4 0.0
2008-Oct-13 Mon ### ### ### ### ### ### 0.0
2008-Oct-10 Fri ### ### ### ### 507,850 0 ### ### 0.0
2008-Oct-09 Thu ### ### ### ### ### ### 0.0
2008-Oct-08 Wed ### ### ### ### ### ### 0.0
2008-Oct-07 Tue ### ### ### ### ### ### 0.0
2008-Oct-06 Mon ### ### ### ### 22.3 22.3 0.0
2008-Oct-03 Fri ### ### ### ### ### ### 0.0
2008-Oct-02 Thu ### 0.022 ### ### 98.3 98.3 0.0
2008-Oct-01 Wed ### ### ### ### ### ### 0.0
2008-Sep-30 Tue ### ### ### ### 82.6 82.6 0.0
2008-Sep-29 Mon ### ### ### ### 71,429 0 13.3 13.3 0.0
2008-Sep-26 Fri ### ### ### ### 708,346 0 3.8 3.8 0.0
2008-Sep-25 Thu ### ### ### ### ### ### 0.0
2008-Sep-24 Wed 0.022 0.022 ### ### ### ### 0.0
2008-Sep-23 Tue ### ### ### ### ### ### 0.0
2008-Sep-22 Mon ### ### ### ### 13.0 13.0 0.0
2008-Sep-19 Fri ### ### ### ### ### ### 0.0
2008-Sep-18 Thu ### 0.021 ### ### 422,579 ### 8.8 8.8 0.0
2008-Sep-17 Wed 0.021 0.023 ### 0.023 229,043 ### 95.9 95.9 ###
2008-Sep-16 Tue 0.023 0.023 ### 0.021 6.0 6.0 ###
2008-Sep-15 Mon 0.021 0.021 0.021 0.021 139,850 ### 81.6 81.6 ###
2008-Sep-12 Fri ### 0.021 ### 0.021 297,287 3,121 ### ### ###
2008-Sep-11 Thu 0.023 0.024 ### ### ### ### 0.0
2008-Sep-10 Wed 0.025 0.025 0.022 0.022 1.7 1.7 ###
2008-Sep-09 Tue 0.028 0.028 0.028 0.028 ### ### ###
2008-Sep-08 Mon ### ### ### ### 62.2 62.2 0.0
2008-Sep-05 Fri 0.025 0.027 0.024 0.025 ### ### ###
2008-Sep-04 Thu ### ### 0.028 0.028 ### ### ###
2008-Sep-03 Wed ### ### ### ### 132,750 0 ### ### 0.0
2008-Sep-02 Tue ### ### ### ### ### ### 0.0
2008-Sep-01 Mon ### ### ### ### 194,829 0 67.5 67.5 0.0
2008-Aug-29 Fri ### ### ### ### 91.4 91.4 0.0
2008-Aug-28 Thu ### ### ### ### 68.0 68.0 0.0
2008-Aug-27 Wed ### ### ### ### ### ### 0.0
2008-Aug-26 Tue 0.042 0.042 ### ### 369,950 ### 8.7 8.7 0.0
2008-Aug-25 Mon 0.043 0.043 0.042 0.042 54,750 2,326 16.4 16.4 ###
2008-Aug-22 Fri 0.043 0.043 0.043 0.043 ### ### ###
2008-Aug-21 Thu ### 0.044 ### 0.043 6,625 145 ### ### ###
2008-Aug-20 Wed 0.044 0.044 ### ### ### ### 0.0
2008-Aug-19 Tue 0.046 0.046 0.044 0.044 14.7 14.7 ###
2008-Aug-18 Mon 0.046 0.046 0.045 0.045 314,845 14,325 ### ### ###
2008-Aug-15 Fri 0.045 0.045 0.045 0.045 ### ### ###
2008-Aug-14 Thu 0.045 0.046 0.045 0.045 110,072 ### ### ### ###
2008-Aug-13 Wed 0.044 0.044 0.044 0.044 ### ### ###
2008-Aug-12 Tue 0.044 0.044 0.044 0.044 73.8 73.8 ###
2008-Aug-11 Mon 0.054 0.057 ### ### 1,022,770 29,148 0.2 0.2 0.0
2008-Aug-08 Fri ### 0.057 ### ### ### ### 0.0
2008-Aug-07 Thu 0.055 0.055 ### ### 622,551 17,120 2.9 2.9 0.0
2008-Aug-06 Wed 0.052 0.052 ### ### ### ### 0.0
2008-Aug-05 Tue 0.054 0.054 ### ### 9.9 9.9 0.0
2008-Aug-04 Mon 0.055 0.058 0.053 0.053 18.1 18.1 ###
2008-Aug-01 Fri ### ### 0.055 0.056 ### ### ###
2008-Jul-31 Thu ### ### 0.058 0.058 28,870 ### ### ### 0.0
2008-Jul-30 Wed 0.057 ### 0.057 ### 548,753 ### 97.8 97.8 0.0
2008-Jul-29 Tue 0.057 0.057 0.056 0.056 ### ### ###
2008-Jul-28 Mon 0.057 0.058 0.057 0.058 177,580 ### 86.1 86.1 0.0
2008-Jul-25 Fri 0 0 0 0 0 0.0
2008-Jul-24 Thu 0.056 0.056 0.055 0.055 128,250 ### 23.5 23.5 ###
2008-Jul-23 Wed 0.058 ### 0.054 ### 84.0 84.0 0.0
2008-Jul-22 Tue 0.055 0.059 0.054 0.059 201,050 11,359 95.1 95.1 0.0
2008-Jul-21 Mon 0.056 0.056 0.052 0.056 ### ### ###
2008-Jul-18 Fri 0.056 0.056 0.052 0.056 ### ### ###
2008-Jul-17 Thu 0.055 0.055 0.051 0.051 ### ### ###
2008-Jul-16 Wed ### 0.058 ### 0.055 99.8 99.8 ###
2008-Jul-15 Tue ### 0.047 ### 0.047 201,672 ### 99.7 99.7 ###
2008-Jul-14 Mon 0.046 0.046 ### ### 516,570 11,881 ### ### 0.0
2008-Jul-11 Fri 0.044 0.046 0.044 0.046 283,171 12,742 88.9 88.9 ###
2008-Jul-10 Thu 0.047 0.047 0.041 0.041 ### ### 0.0
2008-Jul-09 Wed ### ### 0.045 ### ### ### 0.0
2008-Jul-08 Tue 0.071 0.071 ### ### ### ### 0.0
2008-Jul-07 Mon 0.073 0.073 0.071 0.071 21.6 21.6 0.0
2008-Jul-04 Fri 0.072 0.078 0.071 0.071 23.4 23.4 0.0
2008-Jul-03 Thu 0.075 0.075 0.071 0.071 ### ### 0.0
2008-Jul-02 Wed ### ### 0.072 0.075 ### ### 0.0
2008-Jul-01 Tue ### ### ### 0.072 363,751 0 83.8 83.8 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-01-05 03:07:22 thru 2026-01-05 03:07:23 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000