Pinnacle Fund Services Limited (RCAP)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 1.595 | -0.02 | -1.24 | 1.605 | 1.605 | 1.59 | 360929 |
| 1734585300 | 1.615 | -0.06 | -3.29 | 1.615 | 1.62 | 1.61 | 306410 |
| 1734498900 | 1.67 | 0.01 | 0.60 | 1.67 | 1.675 | 1.66 | 361002 |
| 1734412500 | 1.66 | -0.02 | -1.19 | 1.67 | 1.67 | 1.66 | 201777 |
| 1734326100 | 1.68 | -0.01 | -0.30 | 1.68 | 1.685 | 1.67 | 434038 |
| 1734066900 | 1.685 | 0 | 0.00 | 1.685 | 1.685 | 1.675 | 293109 |
| 1733980500 | 1.685 | -0.01 | -0.30 | 1.675 | 1.685 | 1.675 | 150463 |
| 1733894100 | 1.69 | -0.02 | -0.88 | 1.69 | 1.69 | 1.68 | 414422 |
| 1733807700 | 1.705 | -0.01 | -0.29 | 1.705 | 1.705 | 1.695 | 302817 |
| 1733721300 | 1.71 | -0.01 | -0.29 | 1.715 | 1.715 | 1.7 | 622928 |
| 1733462100 | 1.715 | -0.01 | -0.29 | 1.715 | 1.72 | 1.705 | 311694 |
| 1733375700 | 1.72 | -0.01 | -0.29 | 1.725 | 1.725 | 1.715 | 132405 |
| 1733289300 | 1.725 | -0.01 | -0.29 | 1.72 | 1.725 | 1.71 | 365559 |
| 1733202900 | 1.73 | -0.02 | -1.14 | 1.72 | 1.73 | 1.715 | 184939 |
| 1733116500 | 1.75 | -0.02 | -0.85 | 1.75 | 1.755 | 1.74 | 545299 |
| 1732857300 | 1.765 | 0.01 | 0.57 | 1.76 | 1.7675 | 1.75 | 152918 |
| 1732770900 | 1.755 | 0 | 0.29 | 1.76 | 1.765 | 1.75 | 659696 |
| 1732684500 | 1.75 | 0 | 0.29 | 1.75 | 1.75 | 1.74 | 217048 |
| 1732598100 | 1.745 | 0.01 | 0.58 | 1.735 | 1.745 | 1.73 | 288647 |
| 1732511700 | 1.735 | 0.02 | 1.17 | 1.73 | 1.745 | 1.725 | 256933 |
| 1732252500 | 1.715 | 0.01 | 0.59 | 1.71 | 1.715 | 1.705 | 245396 |
| 1732166100 | 1.705 | -0.02 | -0.87 | 1.705 | 1.71 | 1.695 | 323505 |
| 1732079700 | 1.72 | 0 | 0.29 | 1.71 | 1.725 | 1.71 | 223153 |
| 1731993300 | 1.715 | 0.01 | 0.29 | 1.705 | 1.715 | 1.7 | 504420 |
| 1731906900 | 1.71 | 0.01 | 0.88 | 1.695 | 1.71 | 1.695 | 273110 |
| 1731647700 | 1.695 | -0.01 | -0.59 | 1.7 | 1.7 | 1.69 | 230517 |
| 1731561300 | 1.705 | 0 | 0.00 | 1.71 | 1.71 | 1.7 | 261073 |
| 1731474900 | 1.705 | -0.02 | -1.16 | 1.71 | 1.71 | 1.7 | 286951 |
| 1731388500 | 1.725 | -0.01 | -0.29 | 1.725 | 1.73 | 1.715 | 303093 |
| 1731302100 | 1.73 | 0.02 | 1.17 | 1.725 | 1.735 | 1.725 | 186161 |
| 1731042900 | 1.71 | 0.01 | 0.88 | 1.715 | 1.72 | 1.705 | 375379 |
| 1730956500 | 1.695 | -0.03 | -1.74 | 1.695 | 1.695 | 1.685 | 233990 |
| 1730870100 | 1.725 | 0.03 | 1.77 | 1.71 | 1.735 | 1.71 | 238330 |
| 1730783700 | 1.695 | 0.01 | 0.30 | 1.695 | 1.705 | 1.695 | 271392 |
| 1730697300 | 1.69 | -0.02 | -1.17 | 1.685 | 1.7 | 1.685 | 310263 |
| 1730438100 | 1.71 | -0.03 | -1.44 | 1.705 | 1.71 | 1.695 | 333936 |
| 1730351700 | 1.735 | 0.01 | 0.29 | 1.735 | 1.74 | 1.73 | 570890 |
| 1730265300 | 1.73 | -0.01 | -0.57 | 1.745 | 1.745 | 1.73 | 188117 |
| 1730178900 | 1.74 | 0 | 0.00 | 1.73 | 1.74 | 1.73 | 316933 |
| 1730092500 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.73 | 226245 |
| 1729833300 | 1.74 | 0 | 0.00 | 1.74 | 1.745 | 1.73 | 689051 |
| 1729746900 | 1.74 | 0.01 | 0.87 | 1.745 | 1.745 | 1.735 | 293411 |
| 1729660500 | 1.725 | -0.01 | -0.29 | 1.73 | 1.73 | 1.72 | 176894 |
| 1729574100 | 1.73 | -0.04 | -1.98 | 1.735 | 1.735 | 1.72 | 408934 |
| 1729487700 | 1.765 | 0.01 | 0.86 | 1.765 | 1.77 | 1.755 | 318251 |
| 1729228500 | 1.75 | -0.01 | -0.28 | 1.76 | 1.765 | 1.745 | 269524 |
| 1729142100 | 1.755 | 0.01 | 0.86 | 1.755 | 1.76 | 1.745 | 484457 |
| 1729055700 | 1.74 | 0.01 | 0.58 | 1.735 | 1.7425 | 1.73 | 355239 |
| 1728969300 | 1.73 | 0.01 | 0.87 | 1.73 | 1.73 | 1.715 | 394229 |
| 1728882900 | 1.715 | 0.01 | 0.59 | 1.71 | 1.72 | 1.705 | 250347 |
| 1728623700 | 1.705 | -0.01 | -0.58 | 1.705 | 1.7075 | 1.695 | 173681 |
| 1728537300 | 1.715 | 0.01 | 0.59 | 1.715 | 1.715 | 1.705 | 177399 |
| 1728450900 | 1.705 | -0.01 | -0.29 | 1.71 | 1.71 | 1.7 | 546247 |
| 1728364500 | 1.71 | -0.02 | -0.87 | 1.715 | 1.72 | 1.705 | 264549 |
| 1728278100 | 1.725 | -0.01 | -0.29 | 1.73 | 1.73 | 1.72 | 84281 |
| 1728022500 | 1.73 | -0.01 | -0.29 | 1.73 | 1.735 | 1.715 | 727505 |
| 1727936100 | 1.735 | -0.01 | -0.57 | 1.74 | 1.74 | 1.725 | 379513 |
| 1727849700 | 1.745 | -0.02 | -0.85 | 1.745 | 1.755 | 1.74 | 321886 |
| 1727763300 | 1.76 | 0.01 | 0.57 | 1.76 | 1.765 | 1.75 | 124209 |
| 1727676900 | 1.75 | -0.01 | -0.57 | 1.765 | 1.765 | 1.75 | 286415 |
| 1727417700 | 1.76 | -0.01 | -0.28 | 1.75 | 1.76 | 1.745 | 261524 |
| 1727331300 | 1.765 | 0 | 0.28 | 1.76 | 1.775 | 1.76 | 441254 |
| 1727244900 | 1.76 | -0.02 | -0.85 | 1.765 | 1.765 | 1.75 | 283659 |
| 1727158500 | 1.775 | 0.01 | 0.57 | 1.765 | 1.7775 | 1.765 | 313912 |
| 1727072100 | 1.765 | 0 | 0.28 | 1.76 | 1.765 | 1.75 | 238510 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
