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

Get Started

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

RCR Rincon Resources Limited

0.023

0.00 (0.00%)

Last Updated: 20:56:43

Delayed by 20 minutes

RCR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 19 2024	0.023	0.00	0.00%	0.024	0.024	0.023	2,048,001
Sep 18 2024	0.023	-0.002	-8.00%	0.025	0.025	0.023	2,266,344
Sep 17 2024	0.025	-0.001	-3.85%	0.026	0.026	0.024	1,514,642
Sep 16 2024	0.026	0.001	4.00%	0.026	0.028	0.026	5,939,547
Sep 13 2024	0.025	-0.001	-3.85%	0.027	0.027	0.025	1,424,977
Sep 12 2024	0.026	0.002	8.33%	0.025	0.027	0.024	2,019,631
Sep 11 2024	0.024	0.001	4.35%	0.025	0.026	0.024	2,016,509
Sep 10 2024	0.023	-0.001	-4.17%	0.025	0.025	0.023	1,593,900
Sep 09 2024	0.024	-0.001	-4.00%	0.024	0.0255	0.023	1,288,374
Sep 06 2024	0.025	-0.002	-7.41%	0.027	0.028	0.024	2,746,265
Sep 05 2024	0.027	0.0015	5.88%	0.026	0.027	0.026	980,743
Sep 04 2024	0.0255	-0.0015	-5.56%	0.026	0.026	0.025	1,289,061
Sep 03 2024	0.027	-0.004	-12.90%	0.03	0.03	0.026	5,584,800
Sep 02 2024	0.031	0.002	6.90%	0.029	0.034	0.029	8,995,637
Aug 30 2024	0.029	-0.0005	-1.69%	0.029	0.03	0.028	2,160,222
Aug 29 2024	0.0295	-0.0025	-7.81%	0.032	0.032	0.029	5,102,151
Aug 28 2024	0.032	-0.001	-3.03%	0.031	0.032	0.031	2,579,184
Aug 27 2024	0.033	-0.002	-5.71%	0.035	0.036	0.032	2,984,518
Aug 26 2024	0.035	-0.002	-5.41%	0.042	0.042	0.035	5,161,018
Aug 23 2024	0.037	-0.001	-2.63%	0.036	0.038	0.036	1,309,537
Aug 22 2024	0.038	0.00	0.00%	0.038	0.0385	0.037	979,438
Aug 21 2024	0.038	-0.001	-2.56%	0.04	0.04	0.037	1,532,102
Aug 20 2024	0.039	-0.002	-4.88%	0.04	0.041	0.039	1,585,298
Aug 19 2024	0.041	-0.001	-2.38%	0.041	0.043	0.04	2,091,174
Aug 16 2024	0.042	0.002	5.00%	0.041	0.044	0.041	4,382,057
Aug 15 2024	0.04	0.00	0.00%	0.04	0.043	0.038	2,484,473
Aug 14 2024	0.04	0.005	14.29%	0.036	0.042	0.035	4,203,571
Aug 13 2024	0.035	-0.003	-7.89%	0.038	0.039	0.035	1,813,045
Aug 12 2024	0.038	0.002	5.56%	0.037	0.043	0.037	5,440,621
Aug 09 2024	0.036	0.002	5.88%	0.036	0.037	0.035	1,666,119
Aug 08 2024	0.034	-0.001	-2.86%	0.035	0.0355	0.034	2,923,942
Aug 07 2024	0.035	-0.002	-5.41%	0.038	0.038	0.034	6,111,099
Aug 06 2024	0.037	0.001	2.78%	0.036	0.043	0.036	6,097,234
Aug 05 2024	0.036	-0.005	-12.20%	0.04	0.04	0.036	7,572,749
Aug 02 2024	0.041	0.00	0.00%	0.04	0.045	0.037	10,092,228
Aug 01 2024	0.041	-0.005	-10.87%	0.047	0.048	0.041	9,412,359
Jul 31 2024	0.046	-0.005	-9.80%	0.049	0.05	0.045	9,437,389
Jul 30 2024	0.051	-0.026	-33.77%	0.066	0.071	0.05	37,281,817
Jul 29 2024	0.077	-0.023	-23.00%	0.105	0.105	0.075	14,093,650
Jul 26 2024	0.10	0.009	9.89%	0.093	0.105	0.093	5,993,625
Jul 25 2024	0.091	-0.007	-7.14%	0.094	0.094	0.09	3,474,004
Jul 24 2024	0.098	0.006	6.52%	0.09	0.099	0.086	4,821,664
Jul 23 2024	0.092	-0.005	-5.15%	0.098	0.098	0.089	3,598,852
Jul 22 2024	0.097	-0.008	-7.62%	0.10	0.105	0.095	3,759,782
Jul 19 2024	0.105	0.005	5.00%	0.10	0.105	0.10	881,039
Jul 18 2024	0.10	-0.01	-9.09%	0.105	0.1075	0.10	2,372,435
Jul 17 2024	0.11	0.005	4.76%	0.105	0.11	0.10	2,426,589
Jul 16 2024	0.105	-0.0125	-10.64%	0.12	0.125	0.105	6,667,441
Jul 15 2024	0.1175	-0.0025	-2.08%	0.13	0.14	0.1175	5,426,712
Jul 12 2024	0.12	-0.0075	-5.88%	0.13	0.13	0.1175	3,110,773
Jul 11 2024	0.1275	-0.0075	-5.56%	0.135	0.14	0.12	5,739,146
Jul 10 2024	0.135	-0.0025	-1.82%	0.145	0.155	0.135	7,530,454
Jul 09 2024	0.1375	0.0025	1.85%	0.14	0.145	0.135	3,277,136
Jul 08 2024	0.135	-0.01	-6.90%	0.15	0.16	0.135	10,207,410
Jul 05 2024	0.145	0.0125	9.43%	0.13	0.15	0.13	12,036,311
Jul 04 2024	0.1325	0.0175	15.22%	0.115	0.1425	0.115	15,322,006
Jul 03 2024	0.115	0.0075	6.98%	0.115	0.12	0.105	3,200,675
Jul 02 2024	0.1075	-0.0075	-6.52%	0.115	0.115	0.105	3,005,602
Jul 01 2024	0.115	0.005	4.55%	0.11	0.12	0.11	4,193,590
Jun 28 2024	0.11	0.0025	2.33%	0.105	0.12	0.105	3,610,682
Jun 27 2024	0.1075	0.0025	2.38%	0.11	0.12	0.105	5,152,874
Jun 26 2024	0.105	0.00	0.00%	0.105	0.11	0.099	5,195,174
Jun 25 2024	0.105	-0.015	-12.50%	0.12	0.12	0.105	9,093,133
Jun 24 2024	0.12	0.02	20.00%	0.11	0.125	0.1075	11,919,296

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