Rincon Resources Limited Historical Data - RCR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Rincon Resources Limited (RCR)
Rincon Resources Limited (RCR) Historical

Rincon Resources Limited (RCR)

0.015

0.002

(15.38%)

Closed March 27 1:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.002	15.3846153846	0.013	0.015	0.0125	272719	0.01317683	DE
4	0.002	15.3846153846	0.013	0.015	0.01	1229529	0.01191066	DE
12	0.004	36.3636363636	0.011	0.019	0.01	1681741	0.01400355	DE
26	-0.008	-34.7826086957	0.023	0.029	0.01	1737173	0.01624009	DE
52	-0.015	-50	0.03	0.16	0.01	5359913	0.07352665	DE
156	-0.15	-90.9090909091	0.165	0.195	0.01	2725082	0.0670273	DE
260	-0.845	-98.2558139535	0.86	0.86	0.01	1921475	0.07144061	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742966100	0.013	0	0.00	0.013	0.013	0.013	136000
1742879700	0.013	0	0.00	0.013	0.013	0.013	274752
1742793300	0.013	0	0.00	0.013	0.013	0.013	261412
1742534100	0.013	-0.001	-7.14	0.013	0.013	0.013	361815
1742447700	0.014	0	0.00	0.013	0.014	0.013	192896
1742361300	0.014	0	0.00	0.014	0.014	0.014	0
1742274900	0.014	0.002	16.67	0.012	0.015	0.012	2657793
1742188500	0.012	0	0.00	0.012	0.012	0.012	289273
1741929300	0.012	0	0.00	0.012	0.012	0.012	1117919
1741842900	0.012	0	0.00	0.012	0.012	0.012	276770
1741756500	0.012	0.001	9.09	0.012	0.012	0.012	2794498
1741670100	0.011	-0.001	-8.33	0.011	0.011	0.011	120000
1741583700	0.012	0.001	9.09	0.011	0.012	0.011	131167
1741324500	0.011	-0.0005	-4.35	0.011	0.011	0.011	120000
1741238100	0.0115	0	0.00	0.012	0.012	0.0115	292400
1741151700	0.0115	0.0005	4.55	0.011	0.0115	0.011	3782857
1741065300	0.011	0	0.00	0.011	0.011	0.011	140640
1740978900	0.011	0	0.00	0.011	0.011	0.011	6186
1740719700	0.011	-0.002	-15.38	0.012	0.012	0.01	8401326
1740633300	0.013	0	0.00	0.014	0.014	0.0125	1773352
1740546900	0.013	0	0.00	0.013	0.013	0.013	365999
1740460500	0.013	-0.005	-27.78	0.017	0.017	0.012	11743381
1740374100	0.018	0	0.00	0.018	0.018	0.018	1351424
1740114900	0.018	0	0.00	0.019	0.019	0.018	735871
1740028500	0.018	0.001	5.88	0.017	0.018	0.017	1763884
1739942100	0.017	-0.001	-5.56	0.017	0.018	0.017	1153972
1739855700	0.018	0	0.00	0.018	0.018	0.018	869046
1739769300	0.018	0	0.00	0.018	0.018	0.018	1088180
1739510100	0.018	-0.001	-5.26	0.018	0.018	0.018	1965001
1739423700	0.019	0	0.00	0.019	0.019	0.018	2384639
1739337300	0.019	0.002	11.76	0.018	0.019	0.018	8461661
1739250900	0.017	0.004	30.77	0.013	0.0175	0.013	11363974
1739164500	0.013	0.001	8.33	0.013	0.014	0.013	5413379
1738905300	0.012	0.001	9.09	0.011	0.012	0.011	2309419
1738818900	0.011	0	0.00	0.011	0.011	0.011	810989
1738732500	0.011	0	0.00	0.011	0.011	0.011	27712
1738646100	0.011	0	0.00	0.011	0.011	0.011	100000
1738559700	0.011	-0.001	-8.33	0.011	0.0115	0.011	5056879
1738300500	0.012	0.001	9.09	0.012	0.012	0.0115	2729935
1738214100	0.011	0	0.00	0.011	0.0115	0.011	170637
1738127700	0.011	0	0.00	0.011	0.011	0.011	2208630
1738041300	0.011	0	0.00	0.011	0.011	0.011	41246
1737695700	0.011	0	0.00	0.011	0.011	0.011	60000
1737609300	0.011	0	0.00	0.011	0.011	0.011	0
1737522900	0.011	0	0.00	0.011	0.012	0.011	370106
1737436500	0.011	0	0.00	0.011	0.011	0.011	439777
1737350100	0.011	0	0.00	0.011	0.011	0.011	536429
1737090900	0.011	0	0.00	0.011	0.011	0.011	0
1737004500	0.011	0	0.00	0.011	0.011	0.011	846612
1736918100	0.011	-0.001	-8.33	0.011	0.011	0.011	1579003
1736831700	0.012	0.0005	4.35	0.012	0.012	0.012	50000
1736745300	0.0115	0.0005	4.55	0.011	0.0115	0.011	392267
1736486100	0.011	0	0.00	0.011	0.011	0.011	107537
1736399700	0.011	0	0.00	0.011	0.012	0.011	353394
1736313300	0.011	0	0.00	0.012	0.012	0.011	901293
1736226900	0.011	0	0.00	0.011	0.011	0.011	265000
1736140500	0.011	0	0.00	0.011	0.012	0.011	414622
1735881300	0.011	-0.001	-8.33	0.011	0.011	0.011	418291
1735794900	0.012	0.001	9.09	0.011	0.012	0.011	650524
1735617660	0.011	0	0.00	0.011	0.011	0.011	326650
1735535700	0.011	-0.0005	-4.35	0.011	0.011	0.011	1133594
1735276500	0.0115	0	0.00	0.0115	0.0115	0.0115	5000

Rendering Error

Rendering Error

Rincon Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions