Reef Casino Trust Historical Data - RCT | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Reef Casino Trust (RCT)
Reef Casino Trust (RCT) Historical

Reef Casino Trust (RCT)

2.80

0.01

(0.36%)

Closed 21 January 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.09	-3.11418685121	2.89	2.89	2.7	10892	2.77500826	DE
4	-0.12	-4.1095890411	2.92	2.92	2.69	3927	2.78780773	DE
12	0.19	7.27969348659	2.61	2.93	2.48	4968	2.67435632	DE
26	-0.18	-6.04026845638	2.98	3.03	2.48	4691	2.7465511	DE
52	-0.4	-12.5	3.2	3.22	2.48	4598	2.90094744	DE
156	-0.2	-6.66666666667	3	3.72	2.48	5204	3.07625787	DE
260	0.2	7.69230769231	2.6	3.72	1.55	5895	2.73263962	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737350100	2.79	0.02	0.72	2.7799999	2.8	2.7799999	2133
1737090900	2.77	0	0.00	2.7799999	2.7799999	2.7	21397
1737004500	2.77	-0.01	-0.36	2.77	2.77	2.77	350
1736918100	2.7799999	0	0.00	2.79	2.8	2.7799999	20556
1736831700	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1736745300	2.7799999	-0.11	-3.81	2.89	2.89	2.7799999	1263
1736486100	2.89	0.08	2.85	2.89	2.89	2.89	341
1736399700	2.81	0.12	4.46	2.71	2.815	2.71	5126
1736313300	2.69	0	0.00	2.69	2.69	2.69	155
1736226900	2.69	-0.17	-5.94	2.85	2.85	2.69	1172
1736140500	2.86	-0.03	-1.04	2.87	2.87	2.86	125
1735881300	2.89	-0.01	-0.34	2.89	2.89	2.89	17
1735794900	2.9	0	0.00	2.9	2.9	2.9	0
1735622100	2.9	0	0.00	2.9	2.9	2.9	0
1735535700	2.9	-0.01	-0.34	2.9	2.9	2.9	2519
1735276500	2.91	-0.01	-0.34	2.92	2.92	2.9	1287
1735014060	2.92	0	0.00	2.92	2.92	2.92	308
1734930900	2.92	0	0.00	2.92	2.92	2.92	359
1734671700	2.92	0	0.00	2.92	2.92	2.92	3766
1734585300	2.92	0	0.00	2.92	2.92	2.91	1076
1734498900	2.92	-0.01	-0.34	2.89	2.92	2.89	16610
1734412500	2.93	0.03	1.03	2.9	2.93	2.89	232
1734326100	2.9	0.01	0.35	2.9	2.9	2.9	412
1734066900	2.89	0	0.00	2.88	2.89	2.85	5179
1733980500	2.89	0.19	7.04	2.89	2.89	2.89	2572
1733894100	2.7	0.03	1.12	2.7	2.7	2.7	500
1733807700	2.67	-0.03	-1.11	2.7	2.7	2.67	15326
1733721300	2.7	0.03	1.12	2.77	2.7799999	2.7	9070
1733462100	2.67	0.03	1.14	2.64	2.67	2.64	3704
1733375700	2.64	0.11	4.35	2.61	2.64	2.61	7420
1733289300	2.5299999	0.03	1.20	2.5099999	2.56	2.5099999	27418
1733202900	2.5	0.01	0.40	2.5	2.5	2.48	13850
1733116500	2.49	-0.06	-2.35	2.5	2.5	2.49	24262
1732857300	2.55	0	0.00	2.6	2.6	2.55	11370
1732770900	2.55	-0.02	-0.78	2.57	2.6	2.54	8985
1732684500	2.57	-0.04	-1.53	2.6	2.6	2.57	1010
1732598100	2.61	-0.04	-1.51	2.65	2.65	2.6	606
1732511700	2.65	-0.08	-2.93	2.68	2.69	2.65	2356
1732252500	2.73	0.05	1.87	2.715	2.73	2.66	6598
1732166100	2.68	-0.01	-0.37	2.68	2.68	2.68	2000
1732079700	2.69	0.03	1.13	2.69	2.69	2.69	1000
1731993300	2.66	0	0.00	2.66	2.66	2.66	0
1731906900	2.66	0.01	0.38	2.66	2.66	2.66	1
1731647700	2.65	0	0.00	2.66	2.66	2.65	301
1731561300	2.65	-0.04	-1.49	2.65	2.65	2.65	375
1731474900	2.69	0.01	0.37	2.7	2.71	2.69	5772
1731388500	2.68	0.02	0.75	2.68	2.68	2.68	5341
1731302100	2.66	0	0.00	2.66	2.66	2.66	0
1731042900	2.66	0.01	0.38	2.66	2.66	2.66	10
1730956500	2.65	0	0.00	2.65	2.65	2.65	0
1730870100	2.65	0	0.00	2.65	2.65	2.65	386
1730783700	2.65	0	0.00	2.65	2.65	2.65	645
1730697300	2.65	0	0.00	2.65	2.65	2.65	0
1730438100	2.65	0	0.00	2.65	2.65	2.65	0
1730351700	2.65	0	0.00	2.66	2.66	2.65	463
1730265300	2.65	0.04	1.53	2.65	2.65	2.65	4800
1730178900	2.61	0.07	2.76	2.61	2.61	2.61	58
1730092500	2.54	0	0.00	2.54	2.54	2.54	0
1729833300	2.54	0	0.00	2.54	2.54	2.54	0
1729746900	2.54	0	0.00	2.54	2.54	2.54	0
1729660500	2.54	0	0.00	2.54	2.54	2.54	0
1729574100	2.54	-0.25	-8.96	2.81	2.81	2.54	22922
1729487700	2.79	-0.16	-5.42	2.95	2.95	2.765	18709

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions