Reef Casino Trust (ASX:RCT)
Australia · Delayed Price · Currency is AUD 3.630
-0.040 (-1.09%)
Oct 17, 2025, 12:13 PM AEST
Reef Casino Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.65% | 14,885 |
| Oct 5, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | 2,599 |
| 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 |
| Sep 12, 2025 | 3.76 | 3.76 | 3.75 | 3.75 | 3.75 | -0.27% | 24,000 |
| Sep 11, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 6,896 |
| Sep 10, 2025 | 3.76 | 3.78 | 3.76 | 3.76 | 3.76 | - | 5,264 |
| Sep 9, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | 784 |
| Sep 8, 2025 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | 0.53% | 1,539 |
| Sep 5, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 11,383 |
| Sep 4, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Sep 3, 2025 | 3.77 | 3.77 | 3.76 | 3.76 | 3.76 | - | 4,129 |
| Sep 2, 2025 | 3.77 | 3.79 | 3.76 | 3.76 | 3.76 | -0.27% | 2,635 |
| Sep 1, 2025 | 3.77 | 3.80 | 3.77 | 3.77 | 3.77 | - | 3,544 |
| Aug 31, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.27% | 424 |
| Aug 29, 2025 | 3.75 | 3.81 | 3.75 | 3.76 | 3.76 | 0.53% | 3,282 |
| Aug 28, 2025 | 3.71 | 3.74 | 3.71 | 3.74 | 3.74 | 0.81% | 10,069 |
| Aug 27, 2025 | 3.72 | 3.72 | 3.71 | 3.71 | 3.71 | -0.27% | 12,741 |
| Aug 26, 2025 | 3.73 | 3.73 | 3.72 | 3.72 | 3.72 | - | 1,717 |
| Aug 25, 2025 | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | -1.06% | 2,928 |
| Aug 22, 2025 | 3.77 | 3.90 | 3.70 | 3.76 | 3.76 | -0.27% | 49,214 |
| Aug 21, 2025 | 3.75 | 3.80 | 3.75 | 3.77 | 3.77 | 2.72% | 34,561 |
| Aug 20, 2025 | 3.62 | 3.68 | 3.62 | 3.67 | 3.67 | 3.38% | 17,150 |
| Aug 19, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Aug 18, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Aug 15, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Aug 14, 2025 | 3.60 | 3.60 | 3.55 | 3.55 | 3.55 | -1.39% | 70,055 |
| Aug 13, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 0.56% | 3,466 |
| Aug 12, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | 632 |