Reef Casino Trust (ASX:RCT)
Australia · Delayed Price · Currency is AUD 3.480
-0.020 (-0.57%)
Sep 15, 2026, 5:17 PM AEST
Reef Casino Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 3.50 | 3.50 | 3.47 | 3.48 | 3.48 | -0.57% | 3,505 |
| Sep 14, 2026 | 3.51 | 3.51 | 3.50 | 3.50 | 3.50 | - | 2,005 |
| Sep 9, 2026 | 3.51 | 3.51 | 3.50 | 3.50 | 3.50 | - | 500 |
| Sep 7, 2026 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | -5.41% | 2,885 |
| Sep 4, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | -0.27% | 3,808 |
| Sep 3, 2026 | 3.80 | 3.80 | 3.71 | 3.71 | 3.71 | -3.64% | 287 |
| Sep 2, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.32% | 3,601 |
| Sep 1, 2026 | 3.65 | 3.80 | 3.62 | 3.80 | 3.80 | 4.11% | 16,738 |
| Aug 31, 2026 | 3.57 | 3.66 | 3.57 | 3.65 | 3.65 | 7.04% | 7,555 |
| Aug 28, 2026 | 3.40 | 3.41 | 3.40 | 3.41 | 3.41 | -7.08% | 8,951 |
| Aug 27, 2026 | 3.57 | 3.68 | 3.57 | 3.67 | 3.67 | 3.97% | 24,146 |
| Aug 26, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.28% | 5 |
| Aug 21, 2026 | 3.77 | 3.77 | 3.52 | 3.52 | 3.52 | -6.63% | 664 |
| Aug 19, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.27% | 4 |
| Aug 17, 2026 | 3.84 | 3.84 | 3.76 | 3.76 | 3.76 | -1.31% | 540 |
| Aug 14, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 990 |
| Aug 13, 2026 | 3.82 | 3.86 | 3.81 | 3.81 | 3.81 | -1.04% | 7,511 |
| Aug 12, 2026 | 3.85 | 3.86 | 3.85 | 3.85 | 3.85 | - | 15,755 |
| Aug 11, 2026 | 3.86 | 3.86 | 3.85 | 3.85 | 3.85 | -0.26% | 2 |
| Aug 10, 2026 | 3.85 | 3.86 | 3.85 | 3.86 | 3.86 | 0.13% | 10,108 |
| Aug 7, 2026 | 3.85 | 3.86 | 3.85 | 3.86 | 3.86 | -0.13% | 25,125 |
| Aug 6, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.26% | 9 |
| Aug 5, 2026 | 3.86 | 3.86 | 3.85 | 3.85 | 3.85 | - | 25,002 |
| Aug 4, 2026 | 3.85 | 3.86 | 3.85 | 3.85 | 3.85 | - | 44,369 |
| Aug 3, 2026 | 3.86 | 3.86 | 3.85 | 3.85 | 3.85 | - | 5 |
| Jul 31, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 33,678 |
| Jul 30, 2026 | 3.84 | 3.85 | 3.84 | 3.85 | 3.85 | 0.13% | 4,497 |
| Jul 29, 2026 | 3.84 | 3.85 | 3.84 | 3.85 | 3.85 | 0.13% | 5,002 |
| Jul 28, 2026 | 3.85 | 3.85 | 3.84 | 3.84 | 3.84 | - | 49,672 |
| Jul 27, 2026 | 3.84 | 3.85 | 3.84 | 3.84 | 3.84 | - | 40,385 |
| Jul 24, 2026 | 3.67 | 3.86 | 3.67 | 3.84 | 3.84 | 5.79% | 202,025 |
| Jul 23, 2026 | 3.64 | 3.64 | 3.63 | 3.63 | 3.63 | -0.27% | 984 |
| Jul 22, 2026 | 3.66 | 3.67 | 3.64 | 3.64 | 3.64 | -0.55% | 37,382 |
| Jul 21, 2026 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | -0.54% | 6,772 |
| Jul 20, 2026 | 3.66 | 3.68 | 3.65 | 3.68 | 3.68 | 0.96% | 4,785 |
| Jul 15, 2026 | 3.67 | 3.67 | 3.60 | 3.65 | 3.65 | -0.95% | 6,421 |
| Jul 14, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 2,900 |
| Jul 13, 2026 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | -1.08% | 143 |
| Jul 10, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 3.33% | 5,000 |
| Jul 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 20 |
| Jul 8, 2026 | 3.60 | 3.62 | 3.60 | 3.60 | 3.60 | 0.84% | 7,469 |
| Jul 6, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.28% | 875 |
| Jul 2, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.25% | 103 |
| Jun 26, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.48 | 1.14% | 21 |
| Jun 25, 2026 | 3.55 | 3.55 | 3.51 | 3.51 | 3.44 | 0.29% | 329 |
| Jun 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.43 | - | 2,434 |
| Jun 22, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.43 | - | 320 |
| Jun 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.43 | - | 563 |
| Jun 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.43 | -0.28% | 140 |
| Jun 16, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.44 | -2.23% | 229 |