(RCT) REEF CASINO TRUST Daily Prices Page 17...
TOC    Company Info for RCT    Limits ![Next Section](../oz_image/Next_Track.png)
Company Details for (RCT) REEF CASINO TRUST
Listing Code
| RCT
|
Listing Name
| REEF CASINO TRUST
|
GICS Sector
| Consumer Services
|
ISIN Name
| REEF CASINO TRUST
|
ISIN Security
| UNITS FULLY PAID
|
ISIN Code
| AU000000RCT3 |
Maximum Price date available .. Friday 14th June 2024 Latest price with VOLUME for RCT .. Friday 10th November 2023
RCT is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic ![Next Section](../oz_image/Next_Track.png)
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| 4.5
| 20,601,329
| ### |
| |
Limits    Full Scrollable Formatted Daily Prices for RCT    Bottom ![Next Section](../oz_image/Next_Track.png)
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 |
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 |
2014-Aug-11 Mon
| 3.71
| 3.71
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2014-Aug-08 Fri
| 3.72
| 3.72
| 3.7
| 3.7
|
|
| 38.5
| 38.5
| 0.3 |
2014-Aug-07 Thu
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2014-Aug-06 Wed
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2014-Aug-05 Tue
| 3.75
| 3.78
| 3.7
| 3.7
|
|
| 25.2
| 25.2
| 0.3 |
2014-Aug-04 Mon
| 3.7
| 3.75
| 3.7
| 3.75
| 14,948
| 55,681
| 82.1
| 82.1
| 0.3 |
2014-Aug-01 Fri
| 3.75
| 3.75
| 3.7
| 3.71
| 10,879
| 40,524
| 23.8
| 23.8
| ### |
2014-Jul-31 Thu
| 3.7
| 3.75
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2014-Jul-30 Wed
| ###
| 3.75
| ###
| 3.7
| 17,083
| ###
| ###
| ###
| 0.3 |
2014-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2014-Jul-28 Mon
| ###
| 3.74
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2014-Jul-25 Fri
| ###
| 3.71
| ###
| 3.7
| 7,520
| 13,949
| 79.1
| 79.1
| 0.3 |
2014-Jul-24 Thu
| ###
| ###
| ###
| ###
| 9,174
| 0
| ###
| ###
| 0.0 |
2014-Jul-23 Wed
| ###
| ###
| ###
| ###
| 8,728
| 0
| 66.8
| 66.8
| 0.0 |
2014-Jul-22 Tue
| 3.7
| 3.74
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2014-Jul-21 Mon
| 3.75
| 3.75
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2014-Jul-18 Fri
| 3.76
| 3.76
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2014-Jul-17 Thu
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2014-Jul-16 Wed
| 3.71
| 3.77
| 3.71
| 3.75
| 11,753
| 43,956
| 80.8
| 80.8
| 0.3 |
2014-Jul-15 Tue
| ###
| 3.71
| ###
| 3.71
| 11,926
| 22,122
| ###
| ###
| ### |
2014-Jul-14 Mon
| 3.7
| 3.73
| ###
| ###
| 9,689
| ###
| ###
| ###
| 0.0 |
2014-Jul-11 Fri
| 3.74
| 3.82
| 3.73
| 3.76
|
|
| 71.2
| 71.2
| 0.3 |
2014-Jul-10 Thu
| 3.75
| 3.8
| 3.72
| 3.73
| 9,880
| 37,148
| ###
| ###
| ### |
2014-Jul-09 Wed
| 3.73
| 3.75
| 3.73
| 3.75
| 24,674
| 92,280
| ###
| ###
| 0.3 |
2014-Jul-08 Tue
| 3.75
| 3.83
| 3.72
| 3.72
| 16,588
| ###
| 25.9
| 25.9
| 0.3 |
2014-Jul-07 Mon
| 3.86
| 3.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-04 Fri
| ###
| 4
| 3.86
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2014-Jul-03 Thu
| ###
| ###
| ###
| ###
| 37,781
| 0
| 6.1
| 6.1
| 0.0 |
2014-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2014-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-30 Mon
| ###
| ###
| ###
| ###
| 54
| 0
| ###
| ###
| 0.0 |
2014-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2014-Jun-26 Thu
| ###
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2014-Jun-25 Wed
| ###
| ###
| ###
| ###
| 17,275
| 0
| ###
| ###
| 0.0 |
2014-Jun-24 Tue
| ###
| ###
| ###
| ###
| 8,879
| 0
| 26.6
| 26.6
| 0.0 |
2014-Jun-23 Mon
| ###
| ###
| ###
| ###
| 5,053
| 0
| 85.2
| 85.2
| 0.0 |
2014-Jun-20 Fri
| ###
| ###
| ###
| ###
| 4,741
| 0
| 23.4
| 23.4
| 0.0 |
2014-Jun-19 Thu
| ###
| ###
| ###
| ###
| 3,050
| 0
| ###
| ###
| 0.0 |
2014-Jun-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jun-17 Tue
| ###
| ###
| ###
| ###
| 4,941
| 0
| 70.8
| 70.8
| 0.0 |
2014-Jun-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2014-Jun-12 Thu
| ###
| ###
| ###
| ###
| 12,051
| 0
| ###
| ###
| 0.0 |
2014-Jun-11 Wed
| ###
| ###
| ###
| ###
| 13,151
| 0
| ###
| ###
| 0.0 |
2014-Jun-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jun-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jun-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jun-04 Wed
| ###
| ###
| ###
| ###
| 3,343
| 0
| 80.7
| 80.7
| 0.0 |
2014-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2014-May-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2014-May-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-26 Mon
| ###
| ###
| ###
| ###
| 10,240
| 0
| ###
| ###
| 0.0 |
2014-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2014-May-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-May-20 Tue
| ###
| ###
| ###
| ###
| 10,150
| 0
| ###
| ###
| 0.0 |
2014-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2014-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2014-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2014-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2014-May-12 Mon
| ###
| ###
| ###
| ###
| 12,154
| 0
| ###
| ###
| 0.0 |
2014-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-08 Thu
| ###
| ###
| ###
| ###
| 650
| 0
| 77.6
| 77.6
| 0.0 |
2014-May-07 Wed
| ###
| ###
| ###
| ###
| 29,384
| 0
| 34.2
| 34.2
| 0.0 |
2014-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2014-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-02 Fri
| ###
| ###
| ###
| ###
| 14,552
| 0
| ###
| ###
| 0.0 |
2014-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2014-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2014-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2014-Apr-28 Mon
| ###
| ###
| ###
| ###
| 10,285
| 0
| ###
| ###
| 0.0 |
2014-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Apr-22 Tue
| ###
| ###
| ###
| ###
| 5,750
| 0
| 78.8
| 78.8
| 0.0 |
2014-Apr-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2014-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2014-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2014-Apr-11 Fri
| ###
| ###
| ###
| ###
| 5,954
| 0
| ###
| ###
| 0.0 |
2014-Apr-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Apr-09 Wed
| ###
| ###
| ###
| ###
| 17,240
| 0
| 83.6
| 83.6
| 0.0 |
2014-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2014-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-04 Fri
| ###
| ###
| ###
| ###
| 3,240
| 0
| 70.5
| 70.5
| 0.0 |
2014-Apr-03 Thu
| ###
| ###
| ###
| ###
| 9,422
| 0
| 27.5
| 27.5
| 0.0 |
2014-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2014-Apr-01 Tue
| ###
| ###
| ###
| ###
| 13,872
| 0
| ###
| ###
| 0.0 |
2014-Mar-31 Mon
| ###
| ###
| ###
| ###
| 4,952
| 0
| 28.7
| 28.7
| 0.0 |
2014-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2014-Mar-27 Thu
| ###
| ###
| ###
| ###
| 12,353
| 0
| 29.5
| 29.5
| 0.0 |
2014-Mar-26 Wed
| ###
| ###
| ###
| ###
| 58,173
| 0
| 82.5
| 82.5
| 0.0 |
2014-Mar-25 Tue
| ###
| ###
| ###
| ###
| 25,248
| 0
| 73.1
| 73.1
| 0.0 |
2014-Mar-24 Mon
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2014-Mar-21 Fri
| 4
| ###
| 4
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2014-Mar-20 Thu
| ###
| ###
| 4
| 4
| 6,040
| 12,080
| ###
| ###
| 0.3 |
2014-Mar-19 Wed
| ###
| 4.025
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2014-Mar-18 Tue
| 4
| 4
| ###
| 4
| 10,750
| ###
| ###
| ###
| 0.3 |
2014-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-14 Fri
| 4
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2014-Mar-13 Thu
| 4
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2014-Mar-12 Wed
| ###
| ###
| 4
| 4
| 91,920
| 183,840
| ###
| ###
| 0.3 |
2014-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2014-Mar-10 Mon
| 4
| 4
| ###
| ###
| 25,988
| 51,976
| 25.1
| 25.1
| 0.0 |
2014-Mar-07 Fri
| 4
| 4
| ###
| 4
|
|
| 68.0
| 68.0
| 0.3 |
2014-Mar-06 Thu
| 4
| 4
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2014-Mar-05 Wed
| ###
| 4
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2014-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-03 Mon
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-28 Fri
| 4
| ###
| 4
| 4
| 47,153
| ###
| ###
| ###
| 0.3 |
2014-Feb-27 Thu
| ###
| ###
| ###
| ###
| 266,824
| 0
| 26.9
| 26.9
| 0.0 |
2014-Feb-26 Wed
| 4
| ###
| 4
| ###
| 444,258
| ###
| ###
| ###
| 0.0 |
2014-Feb-25 Tue
| 4
| ###
| 4
| ###
| 224,350
| ###
| 81.8
| 81.8
| 0.0 |
2014-Feb-24 Mon
| 4
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2014-Feb-21 Fri
| 3.77
| 3.77
| 3.75
| 3.77
|
|
| 70.2
| 70.2
| ### |
2014-Feb-20 Thu
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| 70.6
| 70.6
| ### |
2014-Feb-19 Wed
| 3.77
| 3.8
| 3.77
| 3.8
|
|
| 78.7
| 78.7
| ### |
2014-Feb-18 Tue
| 3.8
| 3.8
| 3.77
| 3.77
|
|
| 29.0
| 29.0
| ### |
Server processing from 2024-06-16 09:27:29 thru 2024-06-16 09:27:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|