BVMF:RCSL3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.40	0.40	0.38	0.39	0.39	2.63%	72,900
May 8, 2026	0.40	0.41	0.37	0.38	0.38	-5.00%	173,400
May 7, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	43,200
May 6, 2026	0.43	0.44	0.40	0.41	0.41	2.50%	295,400
May 5, 2026	0.45	0.46	0.40	0.40	0.40	-6.98%	377,400
May 4, 2026	0.48	0.51	0.40	0.43	0.43	-6.52%	772,000
Apr 30, 2026	0.50	0.53	0.46	0.46	0.46	-8.00%	276,400
Apr 29, 2026	0.55	0.56	0.50	0.50	0.50	-7.41%	111,000
Apr 28, 2026	0.60	0.60	0.54	0.54	0.54	-5.26%	194,600
Apr 27, 2026	0.54	0.64	0.54	0.57	0.57	7.55%	521,800
Apr 24, 2026	0.55	0.60	0.51	0.53	0.53	-7.02%	212,800
Apr 23, 2026	0.62	0.63	0.56	0.57	0.57	-8.06%	139,600
Apr 22, 2026	0.62	0.64	0.57	0.62	0.62	-1.59%	158,700
Apr 20, 2026	0.62	0.64	0.62	0.63	0.63	1.61%	35,200
Apr 17, 2026	0.63	0.65	0.62	0.62	0.62	-1.59%	139,300
Apr 16, 2026	0.65	0.65	0.62	0.63	0.63	-	40,400
Apr 15, 2026	0.65	0.65	0.63	0.63	0.63	-1.56%	60,700
Apr 14, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	78,200
Apr 13, 2026	0.65	0.66	0.63	0.65	0.65	-	87,200
Apr 10, 2026	0.65	0.66	0.64	0.65	0.65	-	53,300
Apr 9, 2026	0.65	0.66	0.64	0.65	0.65	1.56%	69,300
Apr 8, 2026	0.65	0.67	0.64	0.64	0.64	-1.54%	195,600
Apr 7, 2026	0.67	0.68	0.64	0.65	0.65	-2.99%	187,000
Apr 6, 2026	0.69	0.70	0.67	0.67	0.67	-1.47%	238,900
Apr 2, 2026	0.70	0.70	0.67	0.68	0.68	-1.45%	337,700
Apr 1, 2026	0.69	0.71	0.68	0.69	0.69	-1.43%	173,800
Mar 31, 2026	0.69	0.71	0.67	0.70	0.70	1.45%	139,900
Mar 30, 2026	0.70	0.72	0.68	0.69	0.69	-	115,200
Mar 27, 2026	0.71	0.72	0.68	0.69	0.69	-	277,400
Mar 26, 2026	0.72	0.77	0.69	0.69	0.69	-2.82%	469,700
Mar 25, 2026	0.72	0.76	0.71	0.71	0.71	-	1,004,000
Mar 24, 2026	0.71	0.73	0.70	0.71	0.71	-	147,300
Mar 23, 2026	0.69	0.77	0.69	0.71	0.71	4.41%	451,900
Mar 20, 2026	0.69	0.71	0.67	0.68	0.68	-	71,500
Mar 19, 2026	0.71	0.71	0.67	0.68	0.68	-4.23%	175,900
Mar 18, 2026	0.70	0.72	0.70	0.71	0.71	1.43%	142,300
Mar 17, 2026	0.70	0.72	0.70	0.70	0.70	-2.78%	42,500
Mar 16, 2026	0.71	0.73	0.71	0.72	0.72	2.86%	76,500
Mar 13, 2026	0.73	0.75	0.70	0.70	0.70	-1.41%	292,600
Mar 12, 2026	0.73	0.74	0.71	0.71	0.71	-1.39%	221,800
Mar 11, 2026	0.72	0.74	0.72	0.72	0.72	1.41%	140,400
Mar 10, 2026	0.75	0.77	0.71	0.71	0.71	-4.05%	162,200
Mar 9, 2026	0.68	0.76	0.68	0.74	0.74	5.71%	512,800
Mar 6, 2026	0.71	0.78	0.69	0.70	0.70	-2.78%	339,200
Mar 5, 2026	0.79	0.83	0.72	0.72	0.72	-7.69%	661,200
Mar 4, 2026	0.85	0.87	0.76	0.78	0.78	-7.14%	757,600
Mar 3, 2026	0.82	0.93	0.79	0.84	0.84	9.80%	1,818,000
Mar 2, 2026	0.66	0.78	0.66	0.77	0.77	14.61%	2,074,000
Feb 27, 2026	0.70	0.72	0.67	0.67	0.67	-5.65%	376,400
Feb 26, 2026	0.73	0.73	0.71	0.71	0.71	-2.75%	377,600