U.S. Markets closed

Reef Casino Trust (RCT.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
2.80-0.04 (-1.41%)
As of 12:15PM AEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20172.842.842.802.802.8018,188
Aug 18, 20172.842.842.842.842.84286
Aug 17, 20172.842.842.842.842.84-
Aug 16, 20172.842.842.842.842.844,000
Aug 15, 20172.842.842.842.842.841,000
Aug 14, 20172.872.872.842.842.844,026
Aug 11, 20172.872.872.862.862.862,500
Aug 10, 20172.892.892.892.892.8927,000
Aug 09, 20172.872.872.862.862.862,500
Aug 08, 20172.862.862.862.862.86650
Aug 07, 20172.852.852.852.852.85-
Aug 04, 20172.902.902.852.852.855,498
Aug 03, 20172.952.952.952.952.95350
Aug 02, 20172.832.832.832.832.831,500
Aug 01, 20172.872.872.872.872.87-
Jul 31, 20172.902.972.872.872.8721,183
Jul 28, 20172.802.802.802.802.801,000
Jul 27, 20172.852.902.772.772.773,903
Jul 26, 20172.802.802.802.802.80-
Jul 25, 20172.802.802.802.802.802,130
Jul 24, 20172.802.802.802.802.80550
Jul 21, 20172.852.852.802.802.805,000
Jul 20, 20172.832.832.832.832.83-
Jul 19, 20172.832.862.832.832.832,006
Jul 18, 20172.842.842.832.832.8326,153
Jul 17, 20172.882.882.862.862.8613,703
Jul 14, 20172.852.902.852.902.904,755
Jul 13, 20172.952.982.842.982.9817,122
Jul 12, 20173.003.002.952.962.963,993
Jul 11, 20173.073.073.073.073.07-
Jul 10, 20173.073.073.073.073.07200
Jul 07, 20173.003.003.003.003.00652
Jul 06, 20173.003.003.003.003.00-
Jul 05, 20173.013.013.003.003.0038,425
Jul 04, 20173.013.013.013.013.01550
Jul 03, 20173.053.153.013.013.0122,200
Jun 30, 20173.053.053.053.053.05600
Jun 29, 20173.013.013.013.013.01115
Jun 29, 20170.07 Dividend
Jun 28, 20173.153.153.153.153.0813,000
Jun 27, 20173.153.183.053.052.985,865
Jun 26, 20173.153.153.153.153.08-
Jun 23, 20173.153.153.153.153.086,175
Jun 22, 20173.073.073.053.052.987,500
Jun 21, 20173.143.143.143.143.07-
Jun 20, 20173.093.143.083.143.076,010
Jun 19, 20173.063.073.063.073.001,229
Jun 16, 20173.063.063.063.062.99-
Jun 15, 20173.063.063.063.062.993,286
Jun 14, 20173.053.063.053.062.9910,250
Jun 13, 20173.153.153.053.052.9833,302
Jun 09, 20173.083.153.083.153.084,501
Jun 08, 20173.083.153.083.083.0113,526
Jun 07, 20173.053.053.053.052.981,179
Jun 06, 20173.053.153.053.153.081,000
Jun 05, 20173.033.033.033.032.96-
Jun 02, 20173.033.033.033.032.96-
Jun 01, 20173.083.083.033.032.9615,000
May 31, 20173.203.203.003.042.9741,074
May 30, 20173.253.253.253.253.182,000
May 29, 20173.273.283.173.253.1824,310
May 26, 20173.403.403.303.353.2822,750
May 25, 20173.493.493.493.493.4120,000
May 24, 20173.453.493.453.493.419,434
May 23, 20173.423.423.413.413.331,756
May 22, 20173.453.453.423.423.344,840
May 19, 20173.443.453.443.453.373,672
May 18, 20173.413.413.413.413.334,960
May 17, 20173.453.463.433.453.3710,955
May 16, 20173.453.453.453.453.373,570
May 15, 20173.423.433.423.433.356,765
May 12, 20173.403.403.403.403.322,265
May 11, 20173.423.433.403.413.336,496
May 10, 20173.503.503.503.503.422,683
May 09, 20173.503.503.503.503.42-
May 08, 20173.563.603.503.503.425,443
May 05, 20173.503.503.503.503.4210,000
May 04, 20173.563.563.503.503.42299
May 03, 20173.493.553.493.553.472,500
May 02, 20173.483.483.483.483.401,335
May 01, 20173.453.453.453.453.37-
Apr 28, 20173.443.453.443.453.375,271
Apr 27, 20173.403.403.403.403.32500
Apr 26, 20173.463.463.403.403.3211,800
Apr 24, 20173.503.503.463.463.3814,852
Apr 21, 20173.503.503.503.503.421,375
Apr 20, 20173.503.503.503.503.422,000
Apr 19, 20173.463.463.463.463.383,041
Apr 18, 20173.503.503.503.503.421,000
Apr 13, 20173.503.503.503.503.42-
Apr 12, 20173.503.503.453.503.425,325
Apr 11, 20173.503.503.503.503.42-
Apr 10, 20173.503.503.503.503.42-
Apr 07, 20173.503.503.503.503.42500
Apr 06, 20173.503.503.503.503.42-
Apr 05, 20173.503.503.503.503.421,000
Apr 04, 20173.503.503.503.503.42649
Apr 03, 20173.453.503.363.503.428,851
Mar 31, 20173.453.513.453.513.433,950
Mar 30, 20173.463.463.453.453.374,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...