Rincon Resources Historical Data - RCR

기업명	주식 심볼	시장	주식 타입
Rincon Resources Limited	RCR	호주 증권거래소	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.054	56.25%	0.15	17:50:00

개장가	저가	고가	종가	전일 종가
0.099	0.098	0.16	0.15	0.096

RCR Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.043	0.16	0.043	0.083835	51,590,350	0.107	248.84%
1개월	0.025	0.16	0.024	0.071084	14,964,905	0.125	500.00%
3개월	0.034	0.16	0.023	0.059467	7,534,628	0.116	341.18%
6개월	0.033	0.16	0.023	0.052165	5,221,498	0.117	354.55%
1년	0.068	0.16	0.023	0.05187	3,298,026	0.082	120.59%
3년	0.275	0.385	0.023	0.060374	1,176,322	-0.125	-45.45%
5년	0.305	0.46	0.023	0.066569	1,059,725	-0.155	-50.82%

Date	Close	Change	Change (%)	Open	High	Low	Volume
03 5월(5) 2024	0.15	0.054	56.25%	0.099	0.16	0.098	39,665,132
02 5월(5) 2024	0.096	-0.004	-4.00%	0.10	0.105	0.094	17,490,621
01 5월(5) 2024	0.10	0.026	35.14%	0.074	0.11	0.074	63,158,901
30 4월(4) 2024	0.074	-0.012	-13.95%	0.09	0.091	0.074	25,880,042
29 4월(4) 2024	0.086	0.017	24.64%	0.07	0.105	0.07	57,291,927
26 4월(4) 2024	0.069	0.028	68.29%	0.043	0.07	0.043	60,030,528
24 4월(4) 2024	0.041	-0.004	-8.89%	0.05	0.053	0.04	20,112,038
23 4월(4) 2024	0.045	0.012	36.36%	0.036	0.047	0.035	21,918,190
22 4월(4) 2024	0.033	0.005	17.86%	0.03	0.037	0.03	12,678,797
19 4월(4) 2024	0.028	0.00	0.00%	0.029	0.029	0.028	1,915,715
18 4월(4) 2024	0.028	-0.001	-3.45%	0.03	0.03	0.026	2,198,289
17 4월(4) 2024	0.029	-0.001	-3.33%	0.03	0.032	0.029	1,060,634
16 4월(4) 2024	0.03	-0.001	-3.23%	0.033	0.033	0.03	1,318,039
15 4월(4) 2024	0.031	-0.001	-3.13%	0.033	0.033	0.031	3,861,185
12 4월(4) 2024	0.032	0.002	6.67%	0.031	0.033	0.03	3,597,622
11 4월(4) 2024	0.03	0.005	20.00%	0.027	0.035	0.026	5,698,284
10 4월(4) 2024	0.025	-0.002	-7.41%	0.025	0.025	0.025	210,110
09 4월(4) 2024	0.027	0.00	0.00%	0.026	0.027	0.025	193,631
08 4월(4) 2024	0.027	0.003	12.50%	0.026	0.027	0.026	259,828
05 4월(4) 2024	0.024	-0.001	-4.00%	0.025	0.025	0.024	547,843
04 4월(4) 2024	0.025	0.001	4.17%	0.025	0.028	0.024	2,401,596