Rincon Resources Limited (RCR)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.003 | -18.75 | 0.016 | 0.016 | 0.012 | 2312677 | 0.01368385 | DE |
| 4 | -0.007 | -35 | 0.02 | 0.02 | 0.012 | 1308785 | 0.01592944 | DE |
| 12 | -0.019 | -59.375 | 0.032 | 0.034 | 0.012 | 2216642 | 0.02349612 | DE |
| 26 | -0.102 | -88.6956521739 | 0.115 | 0.16 | 0.012 | 4543099 | 0.07289372 | DE |
| 52 | -0.02 | -60.6060606061 | 0.033 | 0.16 | 0.012 | 6059308 | 0.0712166 | DE |
| 156 | -0.167 | -92.7777777778 | 0.18 | 0.195 | 0.012 | 2572824 | 0.07188802 | DE |
| 260 | -0.847 | -98.488372093 | 0.86 | 0.86 | 0.012 | 1945941 | 0.07635166 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 0.013 | 0 | 0.00 | 0.013 | 0.0135 | 0.013 | 79400 |
| 1732166100 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 574964 |
| 1732079700 | 0.013 | 0 | 0.00 | 0.013 | 0.014 | 0.012 | 1904754 |
| 1731993300 | 0.013 | -0.001 | -7.14 | 0.014 | 0.0145 | 0.012 | 4429332 |
| 1731906900 | 0.014 | -0.001 | -6.67 | 0.015 | 0.015 | 0.014 | 2849615 |
| 1731647700 | 0.015 | -0.001 | -6.25 | 0.015 | 0.016 | 0.015 | 2081064 |
| 1731561300 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 298620 |
| 1731474900 | 0.016 | -0.001 | -5.88 | 0.016 | 0.016 | 0.016 | 286815 |
| 1731388500 | 0.017 | 0.001 | 6.25 | 0.017 | 0.017 | 0.017 | 818666 |
| 1731302100 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 317756 |
| 1731042900 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 854455 |
| 1730956500 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 454536 |
| 1730870100 | 0.016 | -0.001 | -5.88 | 0.017 | 0.017 | 0.016 | 286504 |
| 1730783700 | 0.017 | 0 | 0.00 | 0.018 | 0.018 | 0.016 | 275019 |
| 1730697300 | 0.017 | -0.001 | -5.56 | 0.018 | 0.018 | 0.016 | 3260697 |
| 1730438100 | 0.018 | -0.001 | -5.26 | 0.019 | 0.019 | 0.018 | 5184 |
| 1730351700 | 0.019 | 0.0005 | 2.70 | 0.018 | 0.019 | 0.018 | 882260 |
| 1730265300 | 0.0185 | 0 | 0.00 | 0.018 | 0.0185 | 0.018 | 447522 |
| 1730178900 | 0.0185 | 0.0005 | 2.78 | 0.019 | 0.019 | 0.018 | 658933 |
| 1730092500 | 0.018 | -0.001 | -5.26 | 0.019 | 0.019 | 0.017 | 3033973 |
| 1729833300 | 0.019 | 0 | 0.00 | 0.019 | 0.0195 | 0.019 | 2600491 |
| 1729746900 | 0.019 | 0 | 0.00 | 0.02 | 0.02 | 0.019 | 429511 |
| 1729660500 | 0.019 | -0.001 | -5.00 | 0.021 | 0.022 | 0.018 | 5558794 |
| 1729574100 | 0.02 | -0.001 | -4.76 | 0.02 | 0.021 | 0.02 | 1643300 |
| 1729487700 | 0.021 | -0.001 | -4.55 | 0.022 | 0.023 | 0.021 | 3983451 |
| 1729228500 | 0.022 | -0.001 | -4.35 | 0.023 | 0.023 | 0.022 | 2631152 |
| 1729142100 | 0.023 | 0 | 0.00 | 0.023 | 0.0235 | 0.022 | 3473909 |
| 1729055700 | 0.023 | -0.001 | -4.17 | 0.023 | 0.025 | 0.023 | 2707581 |
| 1728969300 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 482994 |
| 1728882900 | 0.024 | 0 | 0.00 | 0.025 | 0.025 | 0.022 | 2012818 |
| 1728623700 | 0.024 | 0 | 0.00 | 0.025 | 0.025 | 0.024 | 369941 |
| 1728537300 | 0.024 | -0.001 | -4.00 | 0.025 | 0.0254999 | 0.024 | 3211515 |
| 1728450900 | 0.025 | 0 | 0.00 | 0.024 | 0.025 | 0.024 | 415524 |
| 1728364500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 858699 |
| 1728278100 | 0.025 | -0.001 | -3.85 | 0.026 | 0.026 | 0.025 | 564145 |
| 1728022500 | 0.026 | 0.001 | 4.00 | 0.025 | 0.026 | 0.024 | 2077899 |
| 1727936100 | 0.025 | -0.001 | -3.85 | 0.026 | 0.026 | 0.025 | 1311309 |
| 1727849700 | 0.026 | 0 | 0.00 | 0.028 | 0.028 | 0.025 | 5634328 |
| 1727763300 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.025 | 1021144 |
| 1727676900 | 0.026 | -0.001 | -3.70 | 0.027 | 0.027 | 0.026 | 1547824 |
| 1727417700 | 0.027 | -0.002 | -6.90 | 0.029 | 0.029 | 0.027 | 2880749 |
| 1727331300 | 0.029 | 0.006 | 26.09 | 0.023 | 0.029 | 0.023 | 7892375 |
| 1727244900 | 0.023 | 0 | 0.00 | 0.023 | 0.024 | 0.022 | 2339192 |
| 1727158500 | 0.023 | 0.001 | 4.55 | 0.025 | 0.026 | 0.023 | 3336126 |
| 1727072100 | 0.022 | -0.002 | -8.33 | 0.023 | 0.024 | 0.022 | 1092163 |
| 1726812900 | 0.024 | 0.001 | 4.35 | 0.023 | 0.025 | 0.023 | 2604948 |
| 1726726500 | 0.023 | 0 | 0.00 | 0.024 | 0.024 | 0.023 | 2048001 |
| 1726640100 | 0.023 | -0.002 | -8.00 | 0.025 | 0.025 | 0.023 | 2266344 |
| 1726553700 | 0.025 | -0.001 | -3.85 | 0.026 | 0.026 | 0.024 | 1514642 |
| 1726467300 | 0.026 | 0.001 | 4.00 | 0.026 | 0.028 | 0.026 | 5939547 |
| 1726208100 | 0.025 | -0.001 | -3.85 | 0.027 | 0.027 | 0.025 | 1424977 |
| 1726121700 | 0.026 | 0.002 | 8.33 | 0.025 | 0.027 | 0.024 | 2019631 |
| 1726035300 | 0.024 | 0.001 | 4.35 | 0.025 | 0.026 | 0.024 | 2016509 |
| 1725948900 | 0.023 | -0.001 | -4.17 | 0.025 | 0.025 | 0.023 | 1593900 |
| 1725862500 | 0.024 | -0.001 | -4.00 | 0.024 | 0.0254999 | 0.023 | 1288374 |
| 1725603300 | 0.025 | -0.002 | -7.41 | 0.027 | 0.028 | 0.024 | 2746265 |
| 1725516900 | 0.027 | 0.0015001 | 5.88 | 0.026 | 0.027 | 0.026 | 980743 |
| 1725430500 | 0.0254999 | -0.0015 | -5.56 | 0.026 | 0.026 | 0.025 | 1289061 |
| 1725344100 | 0.027 | -0.004 | -12.90 | 0.03 | 0.03 | 0.026 | 5584800 |
| 1725257700 | 0.031 | 0.002 | 6.90 | 0.029 | 0.034 | 0.029 | 8995637 |
| 1724998500 | 0.029 | -0.0005 | -1.69 | 0.029 | 0.03 | 0.028 | 2160222 |
| 1724912100 | 0.0295 | -0.0025 | -7.81 | 0.032 | 0.032 | 0.029 | 5102151 |
| 1724825700 | 0.032 | -0.001 | -3.03 | 0.031 | 0.032 | 0.031 | 2579184 |
| 1724739300 | 0.033 | -0.002 | -5.71 | 0.035 | 0.036 | 0.032 | 2984518 |
| 1724652900 | 0.035 | -0.002 | -5.41 | 0.042 | 0.042 | 0.035 | 5161018 |
| 1724393700 | 0.037 | -0.001 | -2.63 | 0.036 | 0.038 | 0.036 | 1309537 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
