End of day Prices (full format), 150 Days for (RCT) REEF CASINO TRUST
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.22 |
2015-Mar-13 Fri
| 3
| 3
| 3
| 3
| 750
| 2,250
| ###
| ###
| 0.2 |
2015-Mar-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Mar-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-05 Thu
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2015-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2015-Mar-03 Tue
| ###
| ###
| ###
| ###
| 10,275
| 0
| ###
| ###
| 0.0 |
2015-Mar-02 Mon
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2015-Feb-27 Fri
| ###
| ###
| ###
| ###
| 15,040
| 0
| 28.2
| 28.2
| 0.0 |
2015-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2015-Feb-25 Wed
| ###
| ###
| ###
| ###
| 28,170
| 0
| 69.0
| 69.0
| 0.0 |
2015-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2015-Feb-23 Mon
| ###
| 3
| ###
| 3
| 32,820
| ###
| ###
| ###
| 0.2 |
2015-Feb-20 Fri
| 3
| ###
| ###
| ###
| 245,774
| 0
| ###
| ###
| 0.0 |
2015-Feb-19 Thu
| ###
| ###
| ###
| ###
| 8,144
| 0
| ###
| ###
| 0.0 |
2015-Feb-18 Wed
| ###
| ###
| ###
| ###
| 21,846
| 0
| 73.0
| 73.0
| 0.0 |
2015-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2015-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2015-Feb-13 Fri
| ###
| ###
| ###
| ###
| 31,589
| 0
| 21.8
| 21.8
| 0.0 |
2015-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-10 Tue
| ###
| ###
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2015-Feb-09 Mon
| ###
| ###
| ###
| ###
| 1,345
| 0
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2015-Feb-05 Thu
| ###
| ###
| ###
| ###
| 18,575
| 0
| ###
| ###
| 0.0 |
2015-Feb-04 Wed
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-03 Tue
| ###
| 3
| ###
| 3
| 20,772
| 31,158
| 64.9
| 64.9
| 0.2 |
2015-Feb-02 Mon
| 3
| 3
| ###
| 3
| 20,621
| ###
| 69.4
| 69.4
| 0.2 |
2015-Jan-30 Fri
| ###
| ###
| 3
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2015-Jan-29 Thu
| ###
| 3
| ###
| 3
|
|
| 72.7
| 72.7
| 0.2 |
2015-Jan-28 Wed
| 3
| 3
| ###
| 3
| 28,329
| ###
| ###
| ###
| 0.2 |
2015-Jan-27 Tue
| ###
| ###
| ###
| ###
| 4,671
| 0
| ###
| ###
| 0.0 |
2015-Jan-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jan-22 Thu
| ###
| ###
| ###
| ###
| 8,371
| 0
| ###
| ###
| 0.0 |
2015-Jan-21 Wed
| ###
| ###
| ###
| ###
| 19,480
| 0
| ###
| ###
| 0.0 |
2015-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-19 Mon
| ###
| ###
| ###
| ###
| 10,471
| 0
| 28.9
| 28.9
| 0.0 |
2015-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2015-Jan-15 Thu
| 3
| 3
| ###
| ###
| 10,884
| 16,326
| 17.7
| 17.7
| 0.0 |
2015-Jan-14 Wed
| ###
| ###
| 3
| 3
|
|
| 35.1
| 35.1
| 0.2 |
2015-Jan-13 Tue
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-12 Mon
| ###
| ###
| 3
| 3
|
|
| 28.8
| 28.8
| 0.2 |
2015-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2015-Jan-08 Thu
| ###
| ###
| ###
| ###
| 45,585
| 0
| 73.0
| 73.0
| 0.0 |
2015-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-05 Mon
| ###
| ###
| ###
| ###
| 35,629
| 0
| ###
| ###
| 0.0 |
2015-Jan-02 Fri
| ###
| ###
| ###
| ###
| 5,085
| 0
| ###
| ###
| 0.0 |
2014-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2014-Dec-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-29 Mon
| ###
| ###
| ###
| ###
| 34,652
| 0
| 12.8
| 12.8
| 0.0 |
2014-Dec-24 Wed
| ###
| ###
| ###
| ###
| 14,941
| 0
| 22.4
| 22.4
| 0.0 |
2014-Dec-23 Tue
| ###
| 3.2
| ###
| ###
| 14,378
| ###
| ###
| ###
| 0.0 |
2014-Dec-22 Mon
| 3.24
| 3.24
| ###
| ###
| 29,088
| 47,122
| 10.3
| 10.3
| 0.0 |
2014-Dec-19 Fri
| 3.2
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-18 Thu
| ###
| 3.21
| ###
| ###
| 25,383
| ###
| 23.8
| 23.8
| 0.0 |
2014-Dec-17 Wed
| ###
| 3.21
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2014-Dec-16 Tue
| ###
| ###
| ###
| ###
| 42,887
| 0
| 93.4
| 93.4
| 0.0 |
2014-Dec-15 Mon
| ###
| ###
| ###
| ###
| 17,523
| 0
| ###
| ###
| 0.0 |
2014-Dec-12 Fri
| ###
| ###
| ###
| 3
| 36,581
| 0
| 73.1
| 73.1
| 0.2 |
2014-Dec-11 Thu
| ###
| 3
| ###
| ###
| 23,459
| 35,188
| ###
| ###
| 0.0 |
2014-Dec-10 Wed
| 3
| 3
| ###
| ###
| 48,074
| ###
| 20.7
| 20.7
| 0.0 |
2014-Dec-09 Tue
| ###
| ###
| ###
| 3
|
|
| 36.1
| 36.1
| 0.2 |
2014-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-05 Fri
| 2.89
| ###
| 2.86
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2014-Dec-04 Thu
| 2.81
| ###
| 2.81
| 2.87
| 67,053
| ###
| 86.2
| 86.2
| ### |
2014-Dec-03 Wed
| 2.71
| 2.85
| 2.71
| 2.82
|
|
| 91.8
| 91.8
| ### |
2014-Dec-02 Tue
| ###
| 2.71
| ###
| 2.7
| 65,629
| 88,927
| ###
| ###
| 0.2 |
2014-Dec-01 Mon
| ###
| ###
| ###
| ###
| 52,972
| 0
| ###
| ###
| 0.0 |
2014-Nov-28 Fri
| 2.7
| 2.71
| 2.7
| 2.71
|
|
| 78.6
| 78.6
| ### |
2014-Nov-27 Thu
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-26 Wed
| 2.71
| 2.71
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2014-Nov-25 Tue
| 2.8
| 2.84
| 2.72
| 2.72
| 144,453
| 401,579
| 13.1
| 13.1
| 0.2 |
2014-Nov-24 Mon
| ###
| ###
| ###
| 2.77
| 455,681
| 0
| ###
| ###
| 0.2 |
2014-Nov-21 Fri
| ###
| ###
| 4
| ###
| 4,482
| ###
| ###
| ###
| 0.0 |
2014-Nov-20 Thu
| ###
| ###
| 4
| ###
| 10,585
| 21,170
| ###
| ###
| 0.0 |
2014-Nov-19 Wed
| ###
| ###
| 4
| 4
|
|
| 25.0
| 25.0
| 0.3 |
2014-Nov-18 Tue
| ###
| ###
| ###
| ###
| 6,187
| 0
| 76.7
| 76.7
| 0.0 |
2014-Nov-17 Mon
| ###
| ###
| ###
| ###
| 13,745
| 0
| ###
| ###
| 0.0 |
2014-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-13 Thu
| ###
| ###
| ###
| ###
| 20,125
| 0
| 76.9
| 76.9
| 0.0 |
2014-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2014-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2014-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2014-Nov-05 Wed
| 4
| ###
| 4
| ###
| 5,045
| ###
| 78.4
| 78.4
| 0.0 |
2014-Nov-04 Tue
| ###
| ###
| 4
| 4
| 3,486
| 6,972
| ###
| ###
| 0.3 |
2014-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2014-Oct-31 Fri
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2014-Oct-30 Thu
| ###
| ###
| ###
| 4
| 17,870
| 0
| ###
| ###
| 0.3 |
2014-Oct-29 Wed
| ###
| ###
| ###
| ###
| 31,143
| 0
| 32.2
| 32.2
| 0.0 |
2014-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2014-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2014-Oct-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2014-Oct-20 Mon
| 4.2
| 4.2
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2014-Oct-17 Fri
| ###
| 4.21
| ###
| 4.2
|
|
| 79.4
| 79.4
| ### |
2014-Oct-16 Thu
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 69.7
| 69.7
| ### |
2014-Oct-15 Wed
| 4.21
| 4.21
| 4.21
| 4.21
| 0
|
|
|
| ### |
2014-Oct-14 Tue
| 4.2
| 4.21
| 4.2
| 4.21
|
|
| 62.5
| 62.5
| ### |
2014-Oct-13 Mon
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2014-Oct-10 Fri
| ###
| 4.21
| ###
| 4.2
| 90,749
| 191,026
| ###
| ###
| ### |
2014-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2014-Oct-08 Wed
| ###
| ###
| ###
| ###
| 7,526
| 0
| ###
| ###
| 0.0 |
2014-Oct-07 Tue
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2014-Oct-06 Mon
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2014-Oct-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Oct-02 Thu
| ###
| ###
| ###
| ###
| 5,350
| 0
| ###
| ###
| 0.0 |
2014-Oct-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Sep-30 Tue
| 4.2
| 4.2
| ###
| ###
| 13,378
| ###
| 29.4
| 29.4
| 0.0 |
2014-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2014-Sep-26 Fri
| ###
| ###
| ###
| ###
| 26,541
| 0
| ###
| ###
| 0.0 |
2014-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2014-Sep-24 Wed
| ###
| ###
| ###
| ###
| 18,387
| 0
| 76.0
| 76.0
| 0.0 |
2014-Sep-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2014-Sep-19 Fri
| ###
| ###
| ###
| ###
| 35,279
| 0
| ###
| ###
| 0.0 |
2014-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-17 Wed
| 4.2
| 4.2
| ###
| 4.2
|
|
| 79.2
| 79.2
| ### |
2014-Sep-16 Tue
| ###
| 4.2
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2014-Sep-15 Mon
| 4.2
| 4.2
| ###
| ###
| 3,486
| 7,320
| ###
| ###
| 0.0 |
2014-Sep-12 Fri
| 4.2
| 4.2
| ###
| 4.2
| 69,423
| 145,788
| ###
| ###
| ### |
2014-Sep-11 Thu
| 4.2
| 4.2
| ###
| 4.2
|
|
| 78.1
| 78.1
| ### |
2014-Sep-10 Wed
| 4.2
| 4.22
| 4.2
| 4.2
|
|
| 75.0
| 75.0
| ### |
2014-Sep-09 Tue
| 4.2
| 4.22
| 4.2
| 4.22
|
|
| 71.1
| 71.1
| ### |
2014-Sep-08 Mon
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 76.1
| 76.1
| ### |
2014-Sep-05 Fri
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-04 Thu
| 4.2
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2014-Sep-03 Wed
| ###
| ###
| ###
| ###
| 53,289
| 0
| ###
| ###
| 0.0 |
2014-Sep-02 Tue
| 4.2
| 4.2
| ###
| ###
| 45,271
| ###
| ###
| ###
| 0.0 |
2014-Sep-01 Mon
| 4.2
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2014-Aug-29 Fri
| ###
| 4.21
| ###
| 4.2
| 41,750
| 87,883
| 73.9
| 73.9
| ### |
2014-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2014-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2014-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-25 Mon
| ###
| ###
| ###
| ###
| 89,029
| 0
| ###
| ###
| 0.0 |
2014-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2014-Aug-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-20 Wed
| 3.76
| 3.8
| 3.7
| 3.8
| 8,276
| ###
| ###
| ###
| ### |
2014-Aug-19 Tue
| ###
| 3.8
| 3.55
| 3.76
|
|
| 87.9
| 87.9
| 0.3 |
2014-Aug-18 Mon
| 3.7
| 3.73
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2014-Aug-15 Fri
| 3.7
| 3.7
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2014-Aug-14 Thu
| ###
| ###
| ###
| ###
| 7,220
| 0
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| 3.72
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-12 Tue
| ###
| 3.72
| ###
| 3.72
|
|
| 72.4
| 72.4
| 0.3 |
|