(RCT) REEF CASINO TRUST Daily Prices Page 8...
TOC    Company Info for RCT    Limits
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 .. Wednesday 19th 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
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
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 |
2020-Apr-24 Fri
| 1.825
| 1.825
| 1.82
| 1.825
| 7,850
| ###
| 65.2
| 65.2
| ### |
2020-Apr-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-21 Tue
| 1.8
| ###
| 1.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2020-Apr-17 Fri
| 1.75
| 1.75
| 1.75
| 1.75
| 8,049
| 14,085
| ###
| ###
| 0.1 |
2020-Apr-16 Thu
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2020-Apr-15 Wed
| 1.655
| 1.75
| 1.655
| 1.75
| 2,622
| ###
| ###
| ###
| 0.1 |
2020-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-09 Thu
| 1.59
| 1.59
| 1.59
| 1.59
| 0
|
|
|
| ### |
2020-Apr-08 Wed
| 1.7
| 1.7
| 1.59
| 1.59
|
|
| 6.8
| 6.8
| ### |
2020-Apr-07 Tue
| 1.7
| 1.7
| 1.7
| 1.7
| 1,854
| 3,151
| 72.8
| 72.8
| ### |
2020-Apr-06 Mon
| 1.58
| 1.7
| 1.58
| 1.7
|
|
| 88.6
| 88.6
| ### |
2020-Apr-03 Fri
| 1.58
| 1.58
| 1.58
| 1.58
| 0
|
|
|
| 0.1 |
2020-Apr-02 Thu
| ###
| ###
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
2020-Apr-01 Wed
| ###
| ###
| 1.575
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-27 Fri
| 1.57
| ###
| 1.57
| ###
| 15,377
| 12,070
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2020-Mar-24 Tue
| 1.58
| 1.655
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| ###
| 1.7
| ###
| 1.7
| 49,729
| ###
| 86.5
| 86.5
| ### |
2020-Mar-20 Fri
| ###
| ###
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2020-Mar-19 Thu
| 1.755
| ###
| 1.75
| 1.75
| 32,221
| ###
| 63.0
| 63.0
| 0.1 |
2020-Mar-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-17 Tue
| 1.78
| ###
| ###
| ###
| 84,354
| 0
| 75.1
| 75.1
| 0.0 |
2020-Mar-16 Mon
| ###
| ###
| 1.75
| 1.8
| 9,825
| ###
| 61.6
| 61.6
| 0.1 |
2020-Mar-13 Fri
| 1.87
| ###
| 1.8
| 1.8
| 12,648
| 11,383
| ###
| ###
| 0.1 |
2020-Mar-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-11 Wed
| ###
| ###
| ###
| ###
|
|
| 57.1
| 57.1
| 0.0 |
2020-Mar-10 Tue
| 1.985
| 1.985
| 1.985
| 1.985
| 1,250
| 2,481
| 41.1
| 41.1
| ### |
2020-Mar-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2020-Mar-04 Wed
| 2
| 2
| ###
| 2
| 7,781
| 7,781
| ###
| ###
| 0.1 |
2020-Mar-03 Tue
| ###
| ###
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2020-Mar-02 Mon
| ###
| ###
| ###
| ###
| 28,471
| 0
| 18.1
| 18.1
| 0.0 |
2020-Feb-28 Fri
| 2.21
| 2.21
| ###
| ###
|
|
| 42.7
| 42.7
| 0.0 |
2020-Feb-27 Thu
| 2.26
| 2.26
| 2.21
| 2.21
| 4,240
| 9,476
| ###
| ###
| 0.2 |
2020-Feb-26 Wed
| ###
| ###
| ###
| ###
| 8,947
| 0
| 76.3
| 76.3
| 0.0 |
2020-Feb-25 Tue
| ###
| ###
| ###
| ###
| 10,725
| 0
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| ###
| ###
| 12,375
| 0
| 86.5
| 86.5
| 0.0 |
2020-Feb-19 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2020-Feb-18 Tue
| 2.4
| 2.41
| 2.4
| 2.41
|
|
| 78.4
| 78.4
| 0.2 |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2020-Feb-14 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| 2.46
| 2.46
| 2.46
| 2.46
| 0
|
|
|
| 0.2 |
2020-Feb-12 Wed
| ###
| 2.46
| ###
| 2.46
|
|
| ###
| ###
| 0.2 |
2020-Feb-11 Tue
| 2.43
| 2.43
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2020-Feb-10 Mon
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2020-Feb-07 Fri
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2020-Feb-06 Thu
| 2.43
| 2.43
| 2.42
| 2.43
| 12,628
| 30,622
| 66.1
| 66.1
| ### |
2020-Feb-05 Wed
| 2.43
| 2.43
| 2.43
| 2.43
| 0
|
|
|
| ### |
2020-Feb-04 Tue
| 2.44
| 2.44
| 2.43
| 2.43
| 3,450
| ###
| 28.1
| 28.1
| ### |
2020-Feb-03 Mon
| 2.43
| 2.43
| 2.43
| 2.43
| 2,770
| ###
| ###
| ###
| ### |
2020-Jan-31 Fri
| 2.53
| 2.53
| 2.53
| 2.53
| 0
|
|
|
| ### |
2020-Jan-30 Thu
| 2.53
| 2.53
| 2.53
| 2.53
|
|
| 77.2
| 77.2
| ### |
2020-Jan-29 Wed
| 2.53
| 2.53
| 2.5
| 2.53
|
|
| ###
| ###
| ### |
2020-Jan-28 Tue
| 2.52
| ###
| 2.52
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| 2.55
| 2.55
| 2.55
| 2.55
| 0
|
|
|
| 0.2 |
2020-Jan-23 Thu
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| 76.1
| 76.1
| 0.2 |
2020-Jan-22 Wed
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| 62.3
| 62.3
| 0.2 |
2020-Jan-21 Tue
| 2.59
| ###
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2020-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
| 1,475
| 0
| 64.6
| 64.6
| 0.0 |
2020-Jan-13 Mon
| 2.52
| ###
| 2.52
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2020-Jan-10 Fri
| 2.52
| 2.52
| 2.52
| 2.52
| 0
|
|
|
| ### |
2020-Jan-09 Thu
| 2.53
| 2.53
| 2.52
| 2.52
| 3,328
| ###
| 26.3
| 26.3
| ### |
2020-Jan-08 Wed
| 2.52
| ###
| 2.52
| ###
|
|
| 96.8
| 96.8
| 0.0 |
2020-Jan-07 Tue
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2020-Jan-06 Mon
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2020-Jan-03 Fri
| 2.51
| 2.51
| 2.5
| 2.5
| 4,253
| 10,653
| ###
| ###
| 0.2 |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2019-Dec-24 Tue
| 2.55
| 2.56
| 2.55
| 2.56
| 2,750
| 7,026
| ###
| ###
| 0.2 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
| 5,922
| 0
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
| 4,488
| 0
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| 2.5
| 2.5
|
|
| 8.0
| 8.0
| 0.2 |
2019-Dec-18 Wed
| 2.58
| ###
| 2.58
| ###
| 1,845
| 2,380
| 79.8
| 79.8
| 0.0 |
2019-Dec-16 Mon
| 2.53
| 2.54
| 2.53
| 2.54
|
|
| 66.6
| 66.6
| ### |
2019-Dec-13 Fri
| 2.53
| 2.53
| 2.53
| 2.53
| 0
|
|
|
| ### |
2019-Dec-12 Thu
| 2.53
| 2.53
| 2.53
| 2.53
| 0
|
|
|
| ### |
2019-Dec-11 Wed
| 2.53
| 2.53
| 2.53
| 2.53
| 286
| 723
| 68.8
| 68.8
| ### |
2019-Dec-10 Tue
| 2.49
| 2.49
| 2.49
| 2.49
| 0
|
|
|
| 0.2 |
2019-Dec-09 Mon
| ###
| ###
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2019-Dec-06 Fri
| ###
| ###
| ###
| ###
| 38,587
| 0
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| 2.45
| 2.45
| 2.45
| 2.45
| 250
| ###
| ###
| ###
| 0.2 |
2019-Dec-04 Wed
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2019-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-26 Tue
| ###
| ###
| ###
| ###
| 1,370
| 0
| 68.0
| 68.0
| 0.0 |
2019-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2019-Nov-20 Wed
| 2.4
| 2.4
| 2.4
| 2.4
| 6,170
| ###
| 72.1
| 72.1
| ### |
2019-Nov-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-15 Fri
| ###
| ###
| ###
| ###
| 1,152
| 0
| 78.1
| 78.1
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| ###
| ###
| 125
| 0
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-07 Thu
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-04 Mon
| ###
| 2.4
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2019-Nov-01 Fri
| 2.43
| 2.45
| 2.43
| 2.45
| 2,787
| ###
| ###
| ###
| 0.2 |
2019-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2019-Oct-30 Wed
| 2.44
| 2.44
| 2.44
| 2.44
| 0
|
|
|
| 0.2 |
2019-Oct-29 Tue
| 2.43
| 2.44
| 2.43
| 2.44
|
|
| 76.7
| 76.7
| 0.2 |
2019-Oct-28 Mon
| ###
| 2.45
| ###
| 2.45
|
|
| 94.7
| 94.7
| 0.2 |
2019-Oct-25 Fri
| 2.28
| 2.28
| 2.28
| 2.28
| 0
|
|
|
| 0.2 |
2019-Oct-24 Thu
| 2.28
| 2.28
| 2.28
| 2.28
| 0
|
|
|
| 0.2 |
2019-Oct-23 Wed
| 2.27
| 2.28
| 2.27
| 2.28
| 1,154
| 2,625
| ###
| ###
| 0.2 |
2019-Oct-22 Tue
| 2.27
| 2.27
| 2.27
| 2.27
|
|
| 69.2
| 69.2
| 0.2 |
2019-Oct-21 Mon
| 2.26
| 2.26
| 2.26
| 2.26
| 1,646
| ###
| ###
| ###
| ### |
2019-Oct-18 Fri
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2019-Oct-17 Thu
| 2.25
| 2.25
| 2.25
| 2.25
| 0
|
|
|
| ### |
2019-Oct-16 Wed
| ###
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2019-Oct-15 Tue
| 2.41
| 2.41
| 2.41
| 2.41
| 0
|
|
|
| 0.2 |
2019-Oct-14 Mon
| ###
| 2.45
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2019-Oct-11 Fri
| ###
| ###
| ###
| ###
| 9,987
| 0
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-09 Wed
| ###
| ###
| ###
| ###
| 1,876
| 0
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-07 Mon
| 2.42
| 2.42
| ###
| ###
|
|
| 3.9
| 3.9
| 0.0 |
2019-Oct-04 Fri
| ###
| 2.4
| ###
| 2.4
| 16,375
| 19,650
| 70.3
| 70.3
| ### |
2019-Oct-03 Thu
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2019-Oct-02 Wed
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2019-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| ###
| ###
| ###
| ###
| 4,275
| 0
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| 2.29
| 2.29
| 2.29
| 2.29
| 0
|
|
|
| ### |
2019-Sep-25 Wed
| 2.29
| 2.29
| 2.29
| 2.29
| 0
|
|
|
| ### |
2019-Sep-24 Tue
| 2.29
| 2.29
| 2.29
| 2.29
|
|
| 70.1
| 70.1
| ### |
2019-Sep-23 Mon
| 2.29
| 2.29
| 2.29
| 2.29
| 0
|
|
|
| ### |
2019-Sep-20 Fri
| ###
| ###
| 2.29
| 2.29
| 4,522
| 5,177
| 31.0
| 31.0
| ### |
2019-Sep-19 Thu
| ###
| ###
| 2.29
| 2.29
| 9,381
| 10,741
| 9.3
| 9.3
| ### |
2019-Sep-18 Wed
| ###
| ###
| ###
| ###
| 10,040
| 0
| ###
| ###
| 0.0 |
Server processing from 2024-06-20 05:47:39 thru 2024-06-20 05:47:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|