ETR:RCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	49.83	49.83	49.83	49.83	-	-2.37%	-
Apr 9, 2026	49.96	51.04	49.51	51.04	51.04	1.15%	319
Apr 8, 2026	50.56	50.56	50.36	50.46	50.46	0.64%	172
Apr 7, 2026	50.60	50.70	50.10	50.14	50.14	3.51%	154
Apr 2, 2026	48.61	48.80	48.31	48.44	48.44	-1.96%	556
Apr 1, 2026	50.52	50.64	48.50	49.41	49.41	0.02%	2,039
Mar 31, 2026	49.56	50.34	49.40	49.40	49.40	1.88%	1,534
Mar 30, 2026	47.02	48.83	46.83	48.49	48.49	2.52%	1,243
Mar 27, 2026	47.59	47.59	46.91	47.30	47.30	-1.62%	484
Mar 26, 2026	47.41	48.35	47.41	48.08	48.08	4.02%	219
Mar 25, 2026	45.94	46.57	45.69	46.22	46.22	-0.94%	3,817
Mar 24, 2026	48.90	50.04	46.66	46.66	46.66	-5.43%	2,859
Mar 23, 2026	49.21	50.32	49.21	49.34	49.34	-3.22%	1,147
Mar 20, 2026	52.94	52.94	50.00	50.98	50.98	-0.66%	1,514
Mar 19, 2026	51.04	52.06	51.04	51.32	51.32	0.55%	1,132
Mar 18, 2026	51.70	51.70	50.62	51.04	51.04	-1.58%	443
Mar 17, 2026	50.96	52.36	50.96	51.86	51.86	2.29%	3,958
Mar 16, 2026	51.96	52.30	50.48	50.70	50.70	-0.39%	1,192
Mar 13, 2026	51.48	51.74	50.82	50.90	50.90	0.91%	690
Mar 12, 2026	51.74	51.74	50.22	50.44	50.44	-4.43%	1,284
Mar 11, 2026	52.98	53.00	51.74	52.78	52.78	1.23%	4,033
Mar 10, 2026	53.54	53.80	52.00	52.14	52.14	-3.05%	3,575
Mar 9, 2026	54.74	54.74	53.00	53.78	53.78	-5.65%	3,771
Mar 6, 2026	58.70	60.00	56.80	57.00	57.00	-2.23%	2,920
Mar 5, 2026	55.50	58.72	55.50	58.30	58.30	3.66%	8,257
Mar 4, 2026	54.66	56.38	54.48	56.24	56.24	4.73%	2,986
Mar 3, 2026	50.44	54.00	50.44	53.70	53.70	5.96%	2,497
Mar 2, 2026	50.02	51.32	49.40	50.68	50.68	-2.54%	2,349
Feb 27, 2026	49.08	52.56	48.95	52.00	52.00	-1.85%	6,095
Feb 26, 2026	50.66	54.58	50.66	52.98	52.98	5.24%	1,584
Feb 25, 2026	50.62	51.38	50.34	50.34	50.34	-1.10%	946
Feb 24, 2026	49.84	50.94	49.54	50.90	50.90	0.16%	3,587
Feb 23, 2026	51.96	52.34	50.82	50.82	50.82	-4.72%	547
Feb 20, 2026	51.82	53.34	51.82	53.34	53.34	4.10%	891
Feb 19, 2026	52.28	52.28	51.24	51.24	51.24	-3.58%	1,081
Feb 18, 2026	50.86	53.14	50.60	53.14	53.14	4.52%	760
Feb 17, 2026	50.42	51.26	50.42	50.84	50.84	1.11%	659
Feb 16, 2026	51.42	51.66	50.28	50.28	50.28	-3.97%	515
Feb 13, 2026	50.36	52.58	50.36	52.36	52.36	3.52%	440
Feb 12, 2026	51.02	51.38	50.58	50.58	50.58	-0.63%	21
Feb 11, 2026	51.82	51.82	50.84	50.90	50.90	-6.05%	1,608
Feb 10, 2026	54.08	54.40	54.08	54.18	54.18	3.08%	423
Feb 9, 2026	53.12	53.12	52.56	52.56	52.56	0.19%	1,190
Feb 6, 2026	51.56	52.46	51.54	52.46	52.46	-1.24%	363
Feb 5, 2026	54.14	54.14	52.98	53.12	53.12	-0.93%	664
Feb 4, 2026	53.22	53.72	53.22	53.62	53.62	0.64%	1,360
Feb 3, 2026	55.70	55.74	53.28	53.28	53.28	-4.89%	1,335
Feb 2, 2026	55.00	56.02	55.00	56.02	56.02	2.64%	223
Jan 30, 2026	53.86	54.58	53.36	54.58	54.58	2.90%	1,150
Jan 29, 2026	53.70	54.22	53.04	53.04	53.04	-3.18%	1,435