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)

0.045

0.012

(36.36%)

Closed April 23 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.012	36.3636363636	0.033	0.047	0.026	2070772	0.0294758	DE
4	0.017	60.7142857143	0.028	0.047	0.023	2280433	0.02774343	DE
12	0.011	32.3529411765	0.034	0.052	0.023	3754876	0.03557392	DE
26	0.015	50	0.03	0.052	0.023	3049106	0.03592882	DE
52	-0.029	-39.1891891892	0.074	0.074	0.023	1984035	0.03607861	DE
156	-0.23	-83.6363636364	0.275	0.385	0.023	739206	0.05210658	DE
260	-0.26	-85.2459016393	0.305	0.46	0.023	681704	0.06186753	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713766500	0.033	0.005	17.86	0.03	0.037	0.03	12678797
1713507300	0.028	0	0.00	0.029	0.029	0.028	1915715
1713420900	0.028	-0.001	-3.45	0.03	0.03	0.026	2198289
1713334500	0.029	-0.001	-3.33	0.03	0.032	0.029	1060634
1713248100	0.03	-0.001	-3.23	0.033	0.033	0.03	1318039
1713161700	0.031	-0.001	-3.13	0.033	0.033	0.031	3861185
1712902500	0.032	0.002	6.67	0.031	0.033	0.03	3597622
1712816100	0.03	0.005	20.00	0.027	0.035	0.026	5698284
1712729700	0.025	-0.002	-7.41	0.025	0.025	0.025	210110
1712643300	0.027	0.003	12.50	0.026	0.027	0.025	193631
1712553300	0.024	0	0.00	0.024	0.024	0.024	0
1712294100	0.024	-0.001	-4.00	0.025	0.025	0.024	547843
1712207700	0.025	0.001	4.17	0.025	0.028	0.024	2401596
1712121300	0.024	0	0.00	0.025	0.025	0.024	854255
1712034900	0.024	-0.001	-4.00	0.023	0.026	0.023	2516148
1711602900	0.025	0	0.00	0.025	0.025	0.023	2795737
1711516500	0.025	-0.001	-3.85	0.027	0.027	0.025	2649749
1711430100	0.026	-0.003	-10.34	0.03	0.033	0.026	6756627
1711343700	0.029	0.001	3.57	0.028	0.03	0.027	2212506
1711084500	0.028	-0.001	-3.45	0.029	0.029	0.028	1205755
1710998100	0.029	-0.002	-6.45	0.031	0.031	0.027	1121368
1710911700	0.031	-0.002	-6.06	0.034	0.034	0.03	3049992
1710825300	0.033	0.004	13.79	0.03	0.033	0.03	234234
1710738900	0.029	-0.001	-3.33	0.032	0.032	0.029	1107721
1710479700	0.03	0	0.00	0.03	0.03	0.029	1461919
1710393300	0.03	0	0.00	0.031	0.032	0.03	3082853
1710306900	0.03	-0.001	-3.23	0.029	0.031	0.029	1243603
1710220500	0.031	-0.001	-3.13	0.031	0.031	0.029	1953515
1710134100	0.032	0	0.00	0.033	0.033	0.031	1462075
1709874900	0.032	0	0.00	0.031	0.033	0.031	1866008
1709788500	0.032	0.001	3.23	0.031	0.033	0.03	1302857
1709702100	0.031	-0.001	-3.13	0.031	0.032	0.03	2540484
1709615700	0.032	-0.001	-3.03	0.034	0.0354999	0.03	6822604
1709529300	0.033	-0.0015	-4.35	0.034	0.037	0.032	2978336
1709270100	0.0345	-0.0025	-6.76	0.037	0.037	0.034	7910827
1709183700	0.037	0.002	5.71	0.035	0.039	0.034	4366449
1709097300	0.035	-0.003	-7.89	0.037	0.037	0.035	4396825
1709010900	0.038	-0.004	-9.52	0.041	0.041	0.036	6379692
1708924500	0.042	-0.001	-2.33	0.0429999	0.049	0.041	8639923
1708665300	0.0429999	0	0.00	0.0429999	0.045	0.042	2203035
1708578900	0.0429999	-0.003	-6.52	0.046	0.047	0.042	5176587
1708492500	0.046	0.007	17.95	0.039	0.052	0.039	28107967
1708406100	0.039	0.001	2.63	0.038	0.041	0.037	4231501
1708319700	0.038	-0.002	-5.00	0.041	0.0429999	0.037	6715996
1708060500	0.04	0.004	11.11	0.037	0.04	0.037	2873223
1707974100	0.036	0	0.00	0.035	0.037	0.035	2411165
1707887700	0.036	0	0.00	0.036	0.036	0.035	1389147
1707801300	0.036	-0.002	-5.26	0.038	0.038	0.036	1358893
1707714900	0.038	-0.001	-2.56	0.04	0.04	0.037	2396766
1707455700	0.039	0.003	8.33	0.037	0.04	0.036	3862539
1707369300	0.036	0.002	5.88	0.034	0.037	0.034	3501698
1707282900	0.034	0.002	6.25	0.032	0.035	0.032	4060886
1707196500	0.032	0.002	6.67	0.03	0.032	0.029	2970527
1707110100	0.03	-0.003	-9.09	0.032	0.032	0.03	2963670
1706850900	0.033	0	0.00	0.033	0.034	0.033	3348850
1706764500	0.033	-0.004	-10.81	0.036	0.036	0.032	5895341
1706678100	0.037	-0.001	-2.63	0.038	0.042	0.036	21785505
1706591700	0.038	0.003	8.57	0.035	0.038	0.035	3973445
1706505300	0.035	0.001	2.94	0.034	0.036	0.033	4381256
1706159700	0.034	0.001	3.03	0.033	0.035	0.033	2082504
1706073300	0.033	0.001	3.13	0.032	0.033	0.0315	1257629
1705986900	0.032	-0.004	-11.11	0.036	0.036	0.032	4919961

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