ETR:RCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	50.94	50.94	50.94	50.94	-	0.24%	-
Jul 8, 2026	51.52	51.52	50.52	50.82	50.82	-2.46%	1,823
Jul 7, 2026	51.50	52.10	50.88	52.10	52.10	2.60%	1,814
Jul 6, 2026	52.50	52.50	50.32	50.78	50.78	-1.82%	3,542
Jul 3, 2026	50.40	51.78	50.40	51.72	51.72	4.82%	805
Jul 2, 2026	49.48	50.58	49.22	49.34	49.34	-0.90%	912
Jul 1, 2026	46.82	49.79	46.79	49.79	49.79	8.33%	1,579
Jun 30, 2026	49.96	49.96	43.92	45.96	45.96	-11.89%	9,958
Jun 29, 2026	52.68	53.30	51.46	52.16	52.16	1.24%	1,082
Jun 26, 2026	50.86	51.64	50.36	51.52	51.52	0.55%	639
Jun 25, 2026	50.80	51.56	50.14	51.24	51.24	-0.08%	2,295
Jun 24, 2026	51.50	51.52	49.95	51.28	51.28	-5.11%	2,847
Jun 23, 2026	52.44	54.22	52.44	54.04	54.04	2.23%	1,481
Jun 22, 2026	54.94	54.94	52.64	52.86	52.86	-3.89%	3,665
Jun 19, 2026	55.12	55.12	55.00	55.00	55.00	-0.29%	202
Jun 18, 2026	55.78	55.78	54.64	55.16	55.16	-3.53%	1,002
Jun 17, 2026	56.32	57.24	56.16	57.18	57.18	3.25%	2,310
Jun 16, 2026	55.40	55.80	55.24	55.38	55.38	-0.75%	543
Jun 15, 2026	56.52	56.52	55.32	55.80	55.80	0.04%	2,567
Jun 12, 2026	54.78	55.78	54.68	55.78	55.78	2.50%	670
Jun 11, 2026	56.08	56.08	54.42	54.42	54.42	-4.86%	827
Jun 10, 2026	57.34	57.46	56.48	57.20	57.20	-1.07%	1,085
Jun 9, 2026	58.38	58.90	57.82	57.82	57.82	-1.87%	1,179
Jun 8, 2026	58.80	60.26	58.80	58.92	58.92	-0.24%	918
Jun 5, 2026	61.08	61.08	58.98	59.06	59.06	-6.87%	3,995
Jun 4, 2026	62.42	63.42	62.42	63.42	63.42	4.45%	5,646
Jun 3, 2026	61.32	61.92	60.72	60.72	60.72	-3.89%	1,340
Jun 2, 2026	64.20	65.80	62.60	63.18	63.18	-1.28%	3,731
Jun 1, 2026	62.50	64.40	62.40	64.00	64.00	1.59%	3,029
May 29, 2026	60.50	63.06	60.50	63.00	63.00	4.93%	885
May 28, 2026	59.60	60.04	59.60	60.04	60.04	-2.85%	102
May 27, 2026	64.52	64.52	61.18	61.80	61.80	-4.45%	1,777
May 26, 2026	68.80	68.80	64.68	64.68	64.68	-4.18%	1,359
May 25, 2026	72.50	72.50	72.00	72.00	67.50	1.41%	673
May 22, 2026	73.60	73.98	71.00	71.00	66.56	-5.28%	547
May 21, 2026	74.70	74.96	74.70	74.96	70.28	1.24%	161
May 20, 2026	75.80	75.80	74.04	74.04	69.41	-1.91%	493
May 19, 2026	77.46	77.50	75.48	75.48	70.76	0.56%	2,066
May 18, 2026	74.72	76.00	73.04	75.06	70.37	7.44%	8,479
May 15, 2026	68.30	69.86	68.30	69.86	65.49	4.89%	2,171
May 14, 2026	66.66	66.66	65.26	66.60	62.44	-0.12%	2,827
May 13, 2026	66.26	66.98	66.26	66.68	62.51	-0.63%	2,119
May 12, 2026	66.56	67.10	64.64	67.10	62.91	2.16%	2,214
May 11, 2026	63.94	68.54	63.94	65.68	61.58	4.12%	1,070
May 8, 2026	62.26	63.08	62.26	63.08	59.14	2.27%	627
May 7, 2026	59.94	61.68	59.94	61.68	57.83	-1.06%	1,316
May 6, 2026	63.32	63.50	62.10	62.34	58.44	0.39%	2,039
May 5, 2026	61.18	62.94	61.18	62.10	58.22	4.86%	2,196
May 4, 2026	59.54	60.00	59.00	59.22	55.52	3.28%	4,023
Apr 30, 2026	56.04	57.34	56.04	57.34	53.76	4.37%	177