Reef Casino Trust (ASX:RCT)
Australia · Delayed Price · Currency is AUD 3.430
-0.170 (-4.72%)
Feb 3, 2026, 11:47 AM AEST
Reef Casino Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 5.26% | 145 |
| Jan 30, 2026 | 3.43 | 3.43 | 3.42 | 3.42 | 3.42 | -2.84% | 3,044 |
| Jan 29, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 1 |
| Jan 28, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.28% | 16 |
| Jan 27, 2026 | 3.53 | 3.60 | 3.53 | 3.53 | 3.53 | 2.62% | 18 |
| Jan 23, 2026 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | - | 1,845 |
| Jan 21, 2026 | 3.55 | 3.55 | 3.44 | 3.44 | 3.44 | -3.10% | 362 |
| Jan 19, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 1 |
| Jan 16, 2026 | 3.46 | 3.55 | 3.46 | 3.55 | 3.55 | -1.39% | 1,002 |
| Jan 15, 2026 | 3.46 | 3.60 | 3.46 | 3.60 | 3.60 | 0.28% | 701 |
| Jan 13, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | 12 |
| Jan 12, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 4.06% | 31 |
| Jan 8, 2026 | 3.52 | 3.52 | 3.45 | 3.45 | 3.45 | -1.99% | 3,502 |
| Jan 7, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 277 |
| Jan 5, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 154 |
| Dec 31, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 12 |
| Dec 30, 2025 | 3.35 | 3.59 | 3.35 | 3.52 | 3.52 | -3.30% | 11,700 |
| Dec 29, 2025 | 3.60 | 3.64 | 3.60 | 3.64 | 3.50 | 1.68% | 2,924 |
| Dec 24, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.44 | - | 5,215 |
| Dec 23, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.44 | -0.56% | 2,254 |
| Dec 22, 2025 | 3.60 | 3.61 | 3.60 | 3.60 | 3.46 | - | 953 |
| Dec 19, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.46 | 0.28% | 507 |
| Dec 18, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.45 | 1.13% | 196 |
| Dec 17, 2025 | 3.62 | 3.64 | 3.55 | 3.55 | 3.41 | -0.84% | 8,410 |
| Dec 16, 2025 | 3.58 | 3.58 | 3.55 | 3.58 | 3.44 | - | 7,532 |
| Dec 15, 2025 | 3.59 | 3.59 | 3.52 | 3.58 | 3.44 | 1.42% | 10,957 |
| Dec 12, 2025 | 3.52 | 3.57 | 3.51 | 3.53 | 3.39 | 0.57% | 4,004 |
| Dec 11, 2025 | 3.58 | 3.58 | 3.51 | 3.51 | 3.37 | -2.23% | 3,862 |
| Dec 10, 2025 | 3.58 | 3.59 | 3.58 | 3.59 | 3.45 | 0.84% | 1,458 |
| Dec 9, 2025 | 3.49 | 3.56 | 3.49 | 3.56 | 3.42 | 2.30% | 1,413 |
| Dec 8, 2025 | 3.59 | 3.59 | 3.48 | 3.48 | 3.34 | -3.33% | 1,735 |
| Dec 5, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.46 | 7.14% | 5,827 |
| Dec 4, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.23 | 0.90% | 1,001 |
| Dec 3, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.20 | -5.13% | 1,000 |
| Dec 1, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.37 | - | 480 |
| Nov 27, 2025 | 3.52 | 3.52 | 3.51 | 3.51 | 3.37 | -0.28% | 6,976 |
| Nov 26, 2025 | 3.53 | 3.53 | 3.52 | 3.52 | 3.38 | -1.40% | 10,241 |
| Nov 25, 2025 | 3.61 | 3.61 | 3.57 | 3.57 | 3.43 | -1.65% | 18,836 |
| Nov 20, 2025 | 3.65 | 3.65 | 3.63 | 3.63 | 3.49 | -0.55% | 1,144 |
| Nov 19, 2025 | 3.64 | 3.65 | 3.63 | 3.65 | 3.51 | 0.55% | 690 |
| Nov 18, 2025 | 3.65 | 3.65 | 3.63 | 3.63 | 3.49 | -0.55% | 411 |
| Nov 17, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.51 | - | 3 |
| Nov 14, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.51 | - | 1 |
| Nov 13, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.51 | - | 14,423 |
| Nov 12, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.51 | - | 50,372 |
| Nov 11, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.51 | - | 115 |
| Nov 6, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.51 | -1.35% | 1,000 |
| Nov 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.56 | - | 4,111 |
| Nov 4, 2025 | 3.65 | 3.70 | 3.65 | 3.70 | 3.56 | 1.37% | 6,321 |
| Nov 3, 2025 | 3.63 | 3.65 | 3.63 | 3.65 | 3.51 | 0.27% | 6,660 |