Reckon Limited Historical Data - RKN | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Reckon Limited (RKN)
Reckon Limited (RKN) Historical

Reckon Limited (RKN)

0.545

0.01

(1.87%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.545	0.545	0.52	15368	0.5333971	DE
4	0	0	0.545	0.56	0.52	47745	0.54776569	DE
12	-0.045	-7.62711864407	0.59	0.615	0.52	205462	0.56763572	DE
26	-0.055	-9.16666666667	0.6	0.635	0.5	185522	0.5657622	DE
52	0.075	15.9574468085	0.47	0.655	0.47	127916	0.55863711	DE
156	-0.255	-31.875	0.8	1.43	0.4	141543	0.83140709	DE
260	-0.095	-14.84375	0.64	1.43	0.395	112111	0.81509193	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.535	0.015	2.88	0.525	0.535	0.525	20016
1713852900	0.52	-0.015	-2.80	0.54	0.54	0.52	3156
1713766500	0.535	0.005	0.94	0.53	0.535	0.53	28060
1713507300	0.53	0	0.00	0.53	0.53	0.53	0
1713420900	0.53	-0.01	-1.85	0.545	0.545	0.53	10238
1713334500	0.54	0	0.00	0.54	0.54	0.54	0
1713248100	0.54	-0.005	-0.92	0.55	0.55	0.54	9090
1713161700	0.545	-0.01	-1.80	0.55	0.55	0.545	10008
1712902500	0.555	0.01	1.83	0.555	0.555	0.555	15724
1712816100	0.545	0	0.00	0.545	0.545	0.545	900
1712729700	0.545	-0.005	-0.91	0.56	0.56	0.545	26412
1712643300	0.55	-0.01	-1.79	0.555	0.56	0.55	502425
1712556900	0.56	0	0.00	0.56	0.56	0.56	4464
1712294100	0.56	0	0.00	0.56	0.56	0.56	9
1712207700	0.56	0.015	2.75	0.56	0.56	0.56	15787
1712121300	0.545	0.0025	0.46	0.56	0.56	0.545	96242
1712034900	0.5425	0.0025	0.46	0.545	0.545	0.54	2028
1711602900	0.54	-0.01	-1.82	0.545	0.545	0.54	19354
1711516500	0.55	0.005	0.92	0.55	0.55	0.55	6
1711430100	0.545	-0.01	-1.80	0.555	0.555	0.545	63617
1711343700	0.555	-0.005	-0.89	0.56	0.5649999	0.555	26480
1711084500	0.56	0	0.00	0.56	0.5649999	0.56	12074
1710998100	0.56	0	0.00	0.56	0.56	0.56	15808
1710911700	0.56	0.01	1.82	0.56	0.5699999	0.55	1947231
1710825300	0.55	0	0.00	0.55	0.55	0.55	0
1710738900	0.55	-0.01	-1.79	0.5649999	0.5649999	0.545	72335
1710479700	0.56	-0.01	-1.75	0.5699999	0.58	0.56	91670
1710393300	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	14852
1710306900	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1710220500	0.5699999	0.0149999	2.70	0.5699999	0.5699999	0.5699999	1500
1710134100	0.555	-0.005	-0.89	0.5649999	0.5699999	0.555	18680
1709874900	0.56	0.005	0.90	0.5649999	0.5649999	0.56	11783
1709788500	0.555	-0.005	-0.89	0.55	0.56	0.55	103928
1709702100	0.56	0.01	1.82	0.56	0.56	0.56	800
1709615700	0.55	0	0.00	0.555	0.555	0.55	352543
1709529300	0.55	-0.005	-0.90	0.555	0.555	0.55	102263
1709270100	0.555	0	0.00	0.555	0.555	0.555	85598
1709183700	0.555	-0.005	-0.89	0.56	0.56	0.555	35926
1709097300	0.56	0.0025	0.45	0.56	0.5649999	0.56	151317
1709010900	0.5575	-0.0025	-0.45	0.5699999	0.5699999	0.555	590350
1708924500	0.56	-0.015	-2.61	0.58	0.58	0.555	239069
1708665300	0.575	0.0050001	0.88	0.575	0.575	0.5699999	67521
1708578900	0.5699999	0.0099999	1.79	0.5699999	0.5725	0.56	68404
1708492500	0.56	-0.02	-3.45	0.55	0.56	0.55	24883
1708406100	0.58	0.02	3.57	0.55	0.58	0.55	310155
1708319700	0.56	-0.01	-1.75	0.5649999	0.59	0.54	259035
1708060500	0.5699999	-0.025	-4.20	0.6	0.6	0.55	3969048
1707974100	0.595	0.005	0.85	0.595	0.595	0.575	581254
1707887700	0.59	0	0.00	0.615	0.615	0.59	25658
1707801300	0.59	0	0.00	0.61	0.615	0.59	419205
1707714900	0.59	-0.01	-1.67	0.6	0.605	0.59	104891
1707455700	0.6	0	0.00	0.6	0.6	0.6	27346
1707369300	0.6	0	0.00	0.595	0.6	0.595	19151
1707282900	0.6	0.005	0.84	0.595	0.6	0.595	50914
1707196500	0.595	-0.0075	-1.24	0.6	0.61	0.595	12214
1707110100	0.6025	0.0125	2.12	0.6	0.605	0.595	77583
1706850900	0.59	0.005	0.85	0.59	0.595	0.59	301663
1706764500	0.585	-0.005	-0.85	0.59	0.59	0.585	74278
1706678100	0.59	0	0.00	0.59	0.59	0.59	40459
1706591700	0.59	-0.01	-1.67	0.6	0.6	0.59	8611
1706505300	0.6	0.005	0.84	0.59	0.6	0.59	11242
1706159700	0.595	0.005	0.85	0.585	0.6	0.585	74030

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