Reef Casino Trust (ASX:RCT)
Australia · Delayed Price · Currency is AUD 3.510
0.00 (0.00%)
At close: Dec 1, 2025
Reef Casino Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 3.52 | 3.52 | 3.51 | 3.51 | 3.51 | -0.28% | 6,976 |
| Nov 26, 2025 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | -1.40% | 10,241 |
| Nov 25, 2025 | 3.61 | 3.61 | 3.57 | 3.57 | 3.57 | -1.65% | 18,836 |
| Nov 20, 2025 | 3.65 | 3.65 | 3.63 | 3.63 | 3.63 | -0.55% | 1,144 |
| Nov 19, 2025 | 3.64 | 3.65 | 3.63 | 3.65 | 3.65 | 0.55% | 690 |
| Nov 18, 2025 | 3.65 | 3.65 | 3.63 | 3.63 | 3.63 | -0.55% | 411 |
| Nov 17, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 3 |
| Nov 14, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 1 |
| Nov 13, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 14,423 |
| Nov 12, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 50,372 |
| Nov 11, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 115 |
| Nov 6, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.35% | 1,000 |
| Nov 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 4,111 |
| Nov 4, 2025 | 3.65 | 3.70 | 3.65 | 3.70 | 3.70 | 1.37% | 6,321 |
| Nov 3, 2025 | 3.63 | 3.65 | 3.63 | 3.65 | 3.65 | 0.27% | 6,660 |
| Oct 31, 2025 | 3.65 | 3.65 | 3.64 | 3.64 | 3.64 | -0.27% | 9,937 |
| Oct 30, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 3,914 |
| Oct 29, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 3 |
| Oct 28, 2025 | 3.65 | 3.65 | 3.64 | 3.65 | 3.65 | -0.54% | 2,531 |
| Oct 27, 2025 | 3.65 | 3.67 | 3.65 | 3.67 | 3.67 | 0.55% | 21,158 |
| Oct 24, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 10,565 |
| Oct 23, 2025 | 3.63 | 3.65 | 3.63 | 3.65 | 3.65 | 0.55% | 375 |
| Oct 22, 2025 | 3.60 | 3.65 | 3.60 | 3.63 | 3.63 | 0.83% | 11,335 |
| Oct 21, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.83% | 1,006 |
| Oct 20, 2025 | 3.63 | 3.63 | 3.61 | 3.63 | 3.63 | - | 6,311 |
| Oct 17, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -1.09% | 1,000 |
| Oct 16, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 1.10% | 526 |
| Oct 15, 2025 | 3.64 | 3.65 | 3.63 | 3.63 | 3.63 | -0.27% | 8,195 |
| Oct 14, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | 4,237 |
| Oct 13, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.27% | 1,666 |
| Oct 10, 2025 | 3.65 | 3.71 | 3.65 | 3.71 | 3.71 | 1.92% | 1,813 |
| Oct 9, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.27% | 1,260 |
| Oct 8, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 2,400 |
| Oct 7, 2025 | 3.70 | 3.70 | 3.65 | 3.65 | 3.65 | -1.35% | 3,833 |
| Oct 6, 2025 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | 0.54% | 14,885 |
| Oct 3, 2025 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 0.82% | 9,545 |
| Oct 2, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.27% | 439 |
| Oct 1, 2025 | 3.67 | 3.67 | 3.64 | 3.64 | 3.64 | -0.82% | 4,928 |
| Sep 30, 2025 | 3.66 | 3.67 | 3.64 | 3.67 | 3.67 | - | 7,788 |
| Sep 29, 2025 | 3.65 | 3.67 | 3.65 | 3.67 | 3.67 | - | 1,728 |
| Sep 26, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | 5,098 |
| Sep 25, 2025 | 3.70 | 3.70 | 3.67 | 3.67 | 3.67 | -0.54% | 5,433 |
| Sep 24, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.27% | 7,683 |
| Sep 23, 2025 | 3.70 | 3.70 | 3.69 | 3.70 | 3.70 | 0.27% | 15,323 |
| Sep 22, 2025 | 3.69 | 3.70 | 3.69 | 3.69 | 3.69 | - | 8,433 |
| Sep 19, 2025 | 3.70 | 3.70 | 3.69 | 3.69 | 3.69 | -0.27% | 5,873 |
| Sep 18, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.27% | 13,752 |
| Sep 17, 2025 | 3.73 | 3.73 | 3.71 | 3.71 | 3.71 | -1.07% | 4,600 |
| Sep 16, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 22,000 |
| Sep 15, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 6,146 |