S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Recce Pharmaceuticals Ltd (RCE)
Recce Pharmaceuticals Ltd (RCE) Historical

RCE Recce Pharmaceuticals Ltd

0.58

0.01 (1.75%)

May 28 2024 - Closed

Delayed by 20 minutes

RCE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 27 2024	0.57	-0.015	-2.56%	0.60	0.60	0.57	112,579
May 24 2024	0.585	0.005	0.86%	0.60	0.60	0.575	39,795
May 23 2024	0.58	-0.015	-2.52%	0.585	0.595	0.58	10,173
May 22 2024	0.595	0.00	0.00%	0.595	0.605	0.59	49,139
May 21 2024	0.595	-0.015	-2.46%	0.60	0.60	0.58	51,727
May 20 2024	0.61	0.01	1.67%	0.62	0.62	0.60	24,882
May 17 2024	0.60	-0.01	-1.64%	0.61	0.625	0.595	169,102
May 16 2024	0.61	-0.01	-1.61%	0.62	0.62	0.60	24,347
May 15 2024	0.62	0.005	0.81%	0.62	0.635	0.60	102,808
May 14 2024	0.615	-0.04	-6.11%	0.65	0.655	0.615	125,323
May 13 2024	0.655	0.015	2.34%	0.645	0.655	0.645	40,362
May 10 2024	0.64	-0.01	-1.54%	0.64	0.655	0.64	21,452
May 09 2024	0.65	-0.015	-2.26%	0.665	0.665	0.64	205,673
May 08 2024	0.665	0.00	0.00%	0.665	0.665	0.65	36,198
May 07 2024	0.665	0.01	1.53%	0.66	0.665	0.65	89,504
May 06 2024	0.655	0.015	2.34%	0.65	0.655	0.64	12,738
May 03 2024	0.64	0.00	0.00%	0.66	0.66	0.64	49,332
May 02 2024	0.64	-0.01	-1.54%	0.66	0.66	0.635	45,671
May 01 2024	0.65	-0.01	-1.52%	0.66	0.66	0.635	49,288
Apr 30 2024	0.66	0.025	3.94%	0.65	0.665	0.64	129,158
Apr 29 2024	0.635	-0.025	-3.79%	0.67	0.67	0.635	61,589
Apr 26 2024	0.66	-0.01	-1.49%	0.69	0.695	0.66	136,399
Apr 24 2024	0.67	0.055	8.94%	0.665	0.685	0.63	325,790
Apr 23 2024	0.615	0.045	7.89%	0.57	0.6175	0.57	374,631
Apr 22 2024	0.57	0.04	7.55%	0.53	0.58	0.53	506,227
Apr 19 2024	0.53	0.015	2.91%	0.50	0.545	0.495	646,688
Apr 18 2024	0.515	-0.015	-2.83%	0.55	0.55	0.50	132,721
Apr 17 2024	0.53	-0.005	-0.93%	0.55	0.565	0.525	113,836
Apr 16 2024	0.535	0.04	8.08%	0.52	0.545	0.515	175,911
Apr 15 2024	0.495	0.00	0.00%	0.53	0.54	0.495	140,938
Apr 12 2024	0.495	0.02	4.21%	0.475	0.50	0.475	239,629
Apr 11 2024	0.475	0.025	5.56%	0.46	0.475	0.46	56,724
Apr 10 2024	0.45	-0.02	-4.26%	0.47	0.475	0.45	48,368
Apr 09 2024	0.47	0.02	4.44%	0.46	0.475	0.45	76,598
Apr 08 2024	0.45	0.01	2.27%	0.455	0.46	0.45	133,472
Apr 05 2024	0.44	0.00	0.00%	0.44	0.44	0.43	36,489
Apr 04 2024	0.44	0.00	0.00%	0.45	0.45	0.44	13,906
Apr 03 2024	0.44	0.00	0.00%	0.45	0.46	0.44	63,257
Apr 02 2024	0.44	0.00	0.00%	0.44	0.445	0.43	32,869
Mar 28 2024	0.44	0.00	0.00%	0.43	0.44	0.43	55,731
Mar 27 2024	0.44	0.00	0.00%	0.44	0.44	0.43	7,937
Mar 26 2024	0.44	-0.01	-2.22%	0.445	0.45	0.43	2,275,304
Mar 25 2024	0.45	-0.01	-2.17%	0.455	0.455	0.445	159,945
Mar 22 2024	0.46	0.01	2.22%	0.45	0.46	0.445	48,214
Mar 21 2024	0.45	0.01	2.27%	0.45	0.455	0.44	115,804
Mar 20 2024	0.44	-0.01	-2.22%	0.44	0.44	0.44	12,202
Mar 19 2024	0.45	0.015	3.45%	0.43	0.45	0.43	150,657
Mar 18 2024	0.435	0.005	1.16%	0.44	0.44	0.43	89,447
Mar 15 2024	0.43	0.015	3.61%	0.42	0.445	0.42	161,673
Mar 14 2024	0.415	0.00	0.00%	0.42	0.42	0.415	157,531
Mar 13 2024	0.415	-0.005	-1.19%	0.42	0.425	0.415	219,035
Mar 12 2024	0.42	-0.01	-2.33%	0.45	0.45	0.42	601,693
Mar 11 2024	0.43	-0.015	-3.37%	0.44	0.44	0.425	62,504
Mar 07 2024	0.445	0.005	1.14%	0.46	0.46	0.44	101,205
Mar 06 2024	0.44	-0.005	-1.12%	0.44	0.44	0.41	228,434
Mar 05 2024	0.445	-0.01	-2.20%	0.455	0.455	0.44	140,740
Mar 04 2024	0.455	0.005	1.11%	0.465	0.465	0.45	46,553
Mar 03 2024	0.45	-0.01	-2.17%	0.455	0.46	0.45	131,478
Feb 29 2024	0.46	0.005	1.10%	0.46	0.46	0.45	174,240
Feb 28 2024	0.455	0.005	1.11%	0.46	0.4625	0.455	42,604
Feb 27 2024	0.45	-0.01	-2.17%	0.45	0.465	0.45	147,932

Recce Pharmaceuticals

Elinoil Hellenic Petroleum

Norwood Systems

Native Mineral Resources

Northern Cobalt

Nine Entertainment

Amundietf Gov Bd Euromts...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions