Reef Casino Trust (ASX:RCT)
Australia · Delayed Price · Currency is AUD 3.310
+0.010 (0.30%)
May 15, 2026, 3:45 PM AEST
Reef Casino Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.30% | 21 |
| May 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| May 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| May 12, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| May 11, 2026 | 3.35 | 3.37 | 3.30 | 3.30 | 3.30 | -1.49% | 12,003 |
| May 8, 2026 | 3.37 | 3.37 | 3.35 | 3.35 | 3.35 | -0.59% | 4,844 |
| May 7, 2026 | 3.37 | 3.37 | 3.36 | 3.37 | 3.37 | - | 7,539 |
| May 6, 2026 | 3.41 | 3.41 | 3.37 | 3.37 | 3.37 | -0.30% | 3,526 |
| May 5, 2026 | 3.41 | 3.41 | 3.38 | 3.38 | 3.38 | - | 4,583 |
| May 4, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| May 1, 2026 | 3.41 | 3.41 | 3.38 | 3.38 | 3.38 | -0.88% | 1,251 |
| Apr 30, 2026 | 3.39 | 3.41 | 3.38 | 3.41 | 3.41 | - | 7,426 |
| Apr 29, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | 10,879 |
| Apr 28, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.29% | 528 |
| Apr 27, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 8,503 |
| Apr 24, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Apr 23, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 2 |
| Apr 22, 2026 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | 0.29% | 1,388 |
| Apr 21, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Apr 20, 2026 | 3.40 | 3.40 | 3.39 | 3.39 | 3.39 | -0.29% | 1,000 |
| Apr 17, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 1,000 |
| Apr 16, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 1,000 |
| Apr 15, 2026 | 3.51 | 3.51 | 3.33 | 3.40 | 3.40 | -3.13% | 4,337 |
| Apr 14, 2026 | 3.51 | 3.51 | 3.50 | 3.51 | 3.51 | 0.29% | 2,516 |
| Apr 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Apr 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 8,199 |
| Apr 9, 2026 | 3.47 | 3.50 | 3.47 | 3.50 | 3.50 | 0.86% | 8,199 |
| Apr 8, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 4,930 |
| Apr 7, 2026 | 3.49 | 3.49 | 3.47 | 3.47 | 3.47 | -0.57% | 4,930 |
| Apr 2, 2026 | 3.45 | 3.49 | 3.44 | 3.49 | 3.49 | - | 810 |
| Apr 1, 2026 | 3.45 | 3.49 | 3.44 | 3.49 | 3.49 | 1.16% | 810 |
| Mar 31, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.29% | - |
| Mar 30, 2026 | 3.49 | 3.49 | 3.46 | 3.46 | 3.46 | 0.29% | 384 |
| Mar 29, 2026 | 3.49 | 3.49 | 3.45 | 3.45 | 3.45 | 1.17% | 384 |
| Mar 27, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | - |
| 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% | 5,720 |
| 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 |