Reef Casino Trust (ASX:RCT)
Australia · Delayed Price · Currency is AUD 3.760
+0.020 (0.53%)
Aug 29, 2025, 3:59 PM AEST
Reef Casino Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | 0.84% | 3,661 |
| Aug 8, 2025 | 3.60 | 3.60 | 3.57 | 3.57 | 3.57 | -0.83% | 631 |
| Aug 7, 2025 | 3.61 | 3.61 | 3.60 | 3.60 | 3.60 | -0.28% | 12,790 |
| Aug 6, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | 29 |
| Aug 5, 2025 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | - | 551 |
| Aug 4, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | 3,652 |
| Aug 3, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | 279 |
| Aug 1, 2025 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | 0.28% | 1,204 |
| Jul 31, 2025 | 3.61 | 3.61 | 3.60 | 3.60 | 3.60 | -0.28% | 24,259 |
| Jul 30, 2025 | 3.60 | 3.62 | 3.60 | 3.61 | 3.61 | 0.28% | 10,787 |
| Jul 29, 2025 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 8,143 |
| Jul 28, 2025 | 3.54 | 3.63 | 3.54 | 3.60 | 3.60 | 5.26% | 84,269 |
| Jul 25, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | 1,475 |
| Jul 24, 2025 | 3.44 | 3.44 | 3.37 | 3.44 | 3.44 | 1.18% | 14,230 |
| Jul 23, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 6,545 |
| Jul 22, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 3 |
| Jul 21, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 7,624 |
| Jul 18, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | 7,066 |
| Jul 17, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 150 |
| Jul 16, 2025 | 3.40 | 3.44 | 3.36 | 3.38 | 3.38 | -0.59% | 2,044 |
| Jul 15, 2025 | 3.40 | 3.40 | 3.35 | 3.40 | 3.40 | - | 8,963 |
| Jul 14, 2025 | 3.40 | 3.44 | 3.40 | 3.40 | 3.40 | 12.58% | 24,811 |
| Jul 11, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jul 10, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 1 |
| Jul 9, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 2 |
| Jul 8, 2025 | 3.09 | 3.09 | 3.02 | 3.02 | 3.02 | -2.27% | 668 |
| Jul 7, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 586 |
| Jul 4, 2025 | 3.09 | 3.09 | 3.08 | 3.09 | 3.09 | - | 5,916 |
| Jul 3, 2025 | 2.90 | 3.09 | 2.90 | 3.09 | 3.09 | 6.55% | 2,785 |
| Jul 2, 2025 | 2.85 | 2.90 | 2.85 | 2.90 | 2.90 | -3.01% | 1,367 |
| Jul 1, 2025 | 3.10 | 3.10 | 2.99 | 2.99 | 2.99 | -3.55% | 1,331 |
| Jun 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jun 27, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jun 26, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.03 | - | 4,873 |
| Jun 25, 2025 | 3.05 | 3.10 | 3.05 | 3.10 | 3.03 | 1.64% | 2,636 |
| Jun 24, 2025 | 3.00 | 3.10 | 3.00 | 3.05 | 2.99 | -1.61% | 4,850 |