RCLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	50.39	50.39	50.30	50.30	-	-0.09%	849
May 28, 2026	50.35	50.35	50.33	50.34	50.34	-0.07%	1,408
May 27, 2026	50.38	50.38	50.38	50.38	50.38	0.20%	200
May 26, 2026	50.30	50.31	50.20	50.28	50.28	-0.03%	7,056
May 22, 2026	50.30	50.30	50.25	50.29	50.29	-0.06%	2,320
May 21, 2026	50.32	50.32	50.32	50.32	50.32	0.08%	6
May 20, 2026	50.30	50.30	50.28	50.28	50.28	0.04%	870
May 19, 2026	50.34	50.34	50.26	50.26	50.26	-0.19%	1,195
May 18, 2026	50.36	50.36	50.36	50.36	50.36	-0.01%	-
May 15, 2026	50.31	50.36	50.31	50.36	50.36	0.13%	300
May 14, 2026	50.30	50.30	50.30	50.30	50.29	0.06%	211
May 13, 2026	50.28	50.34	50.27	50.27	50.27	-0.09%	2,601
May 12, 2026	50.40	50.40	50.31	50.31	50.31	-0.13%	3,402
May 11, 2026	50.46	50.46	50.38	50.38	50.38	-0.22%	8,373
May 8, 2026	50.49	50.49	50.49	50.49	50.49	0.03%	6
May 7, 2026	50.48	50.48	50.46	50.47	50.47	0.08%	1,581
May 6, 2026	50.26	50.43	50.25	50.43	50.43	0.42%	4,121
May 5, 2026	50.24	50.24	50.22	50.22	50.22	-0.10%	479
May 4, 2026	50.28	50.28	50.27	50.27	50.27	0.02%	715
May 1, 2026	50.20	50.26	50.20	50.26	50.26	0.16%	2,647
Apr 30, 2026	50.18	50.18	50.18	50.18	50.18	0.04%	-
Apr 29, 2026	50.16	50.16	50.16	50.16	50.16	0.03%	22
Apr 28, 2026	50.15	50.15	50.15	50.15	50.15	0.29%	-
Apr 27, 2026	50.00	50.00	50.00	50.00	50.00	0.02%	-
Apr 24, 2026	49.98	49.99	49.98	49.99	49.99	0.08%	595
Apr 23, 2026	49.95	49.95	49.95	49.95	49.95	0.02%	-
Apr 22, 2026	49.94	49.94	49.94	49.94	49.94	0.06%	-
Apr 21, 2026	49.91	49.91	49.91	49.91	49.91	0.04%	-
Apr 20, 2026	49.89	49.89	49.89	49.89	49.89	0.02%	-
Apr 17, 2026	49.88	49.88	49.85	49.88	49.88	0.48%	3,007
Apr 16, 2026	49.64	49.64	49.64	49.64	49.64	0.14%	100
Apr 15, 2026	49.57	49.59	49.55	49.57	49.57	-0.04%	6,100
Apr 14, 2026	49.53	49.59	49.53	49.59	49.59	0.21%	1,200
Apr 13, 2026	49.49	49.49	49.49	49.49	49.49	0.11%	-
Apr 10, 2026	49.43	49.43	49.43	49.43	49.43	0.12%	-
Apr 9, 2026	49.40	49.40	49.37	49.37	49.37	0.02%	1,000
Apr 8, 2026	49.36	49.36	49.36	49.36	49.36	0.28%	41
Apr 7, 2026	49.21	49.24	49.21	49.22	49.22	-0.12%	2,225
Apr 6, 2026	49.22	49.28	49.20	49.28	49.28	0.12%	2,200
Apr 2, 2026	49.22	49.22	49.22	49.22	49.22	0.14%	75
Apr 1, 2026	49.14	49.20	49.14	49.15	49.15	0.01%	2,500
Mar 31, 2026	49.22	49.22	49.15	49.15	49.15	0.13%	2,170
Mar 30, 2026	49.06	49.08	49.04	49.08	49.08	-0.01%	1,771
Mar 27, 2026	49.13	49.14	49.09	49.09	49.09	-0.04%	525
Mar 26, 2026	49.22	49.23	49.11	49.11	49.11	-0.30%	5,871
Mar 25, 2026	49.26	49.26	49.26	49.26	49.26	0.02%	-
Mar 24, 2026	49.24	49.25	49.24	49.25	49.25	0.09%	259
Mar 23, 2026	49.22	49.22	49.19	49.20	49.20	0.38%	5,371
Mar 20, 2026	49.02	49.02	49.02	49.02	49.02	-0.04%	50
Mar 19, 2026	49.04	49.04	49.04	49.04	49.04	-0.11%	110