Reef Casino Trust (ASX:RCT)
Australia · Delayed Price · Currency is AUD 3.490
+0.035 (1.01%)
Apr 2, 2026, 2:55 PM AEST
Reef Casino Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.45 | 3.49 | 3.44 | 3.49 | 3.49 | 1.01% | 810 |
| Mar 30, 2026 | 3.49 | 3.49 | 3.46 | 3.46 | 3.46 | 1.32% | 384 |
| Mar 26, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | 144 |
| Mar 25, 2026 | 3.42 | 3.42 | 3.41 | 3.41 | 3.41 | - | 9,001 |
| Mar 24, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.29% | 200 |
| Mar 23, 2026 | 3.43 | 3.43 | 3.40 | 3.40 | 3.40 | -0.87% | 1,000 |
| Mar 20, 2026 | 3.45 | 3.45 | 3.43 | 3.43 | 3.43 | -1.72% | 7,177 |
| Mar 19, 2026 | 3.46 | 3.49 | 3.45 | 3.49 | 3.49 | 0.87% | 2,653 |
| Mar 18, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 150 |
| Mar 17, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | -1.14% | 5,310 |
| Mar 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 302 |
| Mar 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1 |
| Mar 12, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.28% | 20 |
| Mar 11, 2026 | 3.55 | 3.55 | 3.51 | 3.51 | 3.51 | 0.29% | 1,489 |
| Mar 10, 2026 | 3.60 | 3.60 | 3.39 | 3.50 | 3.50 | - | 4,520 |
| Mar 9, 2026 | 3.59 | 3.59 | 3.50 | 3.50 | 3.50 | - | 11,305 |
| Mar 6, 2026 | 3.50 | 3.50 | 3.36 | 3.50 | 3.50 | - | 1,880 |
| Mar 5, 2026 | 3.55 | 3.55 | 3.50 | 3.50 | 3.50 | -1.41% | 3,370 |
| Mar 4, 2026 | 3.47 | 3.55 | 3.46 | 3.55 | 3.55 | -1.39% | 22,739 |
| Mar 3, 2026 | 3.48 | 3.60 | 3.48 | 3.60 | 3.60 | 3.75% | 5,385 |
| Mar 2, 2026 | 3.51 | 3.60 | 3.47 | 3.47 | 3.47 | -2.53% | 20,843 |
| Feb 27, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 244 |
| Feb 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 17 |
| Feb 25, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | 1.14% | 38 |
| Feb 24, 2026 | 3.52 | 3.52 | 3.51 | 3.52 | 3.52 | -1.68% | 1,700 |
| Feb 23, 2026 | 3.58 | 3.60 | 3.58 | 3.58 | 3.58 | - | 358 |
| Feb 19, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.28% | 13 |
| Feb 18, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 874 |
| Feb 17, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 55 |
| Feb 16, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 1 |
| Feb 13, 2026 | 3.60 | 3.60 | 3.51 | 3.57 | 3.57 | 2.00% | 1,358 |
| Feb 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 9,205 |
| Feb 9, 2026 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | 1.45% | 6,762 |
| Feb 6, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.58% | 3,250 |
| Feb 5, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 5 |
| Feb 3, 2026 | 3.60 | 3.60 | 3.43 | 3.43 | 3.43 | -4.72% | 202 |
| 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 |