ETR:RCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	70.56	72.14	70.56	71.66	-	-	558
Aug 21, 2026	70.56	72.14	70.56	71.66	71.66	2.93%	558
Aug 20, 2026	70.06	70.08	69.62	69.62	69.62	-2.11%	1,154
Aug 19, 2026	69.50	71.12	69.50	71.12	71.12	3.86%	1,181
Aug 18, 2026	67.86	68.80	67.86	68.48	68.48	-0.90%	1,560
Aug 17, 2026	71.22	71.78	69.10	69.10	69.10	-1.09%	1,373
Aug 14, 2026	71.78	71.88	69.84	69.86	69.86	1.33%	2,458
Aug 13, 2026	69.08	69.42	68.94	68.94	68.94	-0.92%	416
Aug 12, 2026	68.92	69.58	68.92	69.58	69.58	-1.05%	866
Aug 11, 2026	70.00	70.32	69.54	70.32	70.32	3.38%	1,341
Aug 10, 2026	67.46	68.30	67.42	68.02	68.02	-2.80%	3,393
Aug 7, 2026	69.20	69.98	69.08	69.98	69.98	2.19%	980
Aug 6, 2026	66.58	68.76	66.56	68.48	68.48	0.03%	1,198
Aug 5, 2026	67.64	68.80	67.08	68.46	68.46	2.42%	1,052
Aug 4, 2026	65.28	68.28	65.28	66.84	66.84	2.33%	1,149
Aug 3, 2026	68.14	68.54	65.30	65.32	65.32	-6.90%	2,917
Jul 31, 2026	59.52	70.34	58.98	70.16	70.16	15.09%	6,514
Jul 30, 2026	62.08	62.08	60.96	60.96	60.96	-1.84%	1,124
Jul 29, 2026	60.70	62.10	60.00	62.10	62.10	3.81%	2,287
Jul 28, 2026	58.30	59.88	58.30	59.82	59.82	4.58%	221
Jul 27, 2026	56.06	57.42	56.06	57.20	57.20	1.17%	2,379
Jul 24, 2026	54.94	56.54	54.94	56.54	56.54	3.78%	1,314
Jul 23, 2026	54.32	54.78	53.98	54.48	54.48	-0.15%	3,716
Jul 22, 2026	52.98	56.06	52.98	54.56	54.56	2.67%	2,175
Jul 21, 2026	53.76	53.76	52.84	53.14	53.14	-1.74%	1,375
Jul 20, 2026	54.02	54.22	53.02	54.08	54.08	-0.77%	1,473
Jul 17, 2026	54.38	55.34	54.38	54.50	54.50	1.26%	864
Jul 16, 2026	53.76	53.96	51.94	53.82	53.82	-3.17%	1,437
Jul 15, 2026	53.06	56.36	53.02	55.58	55.58	2.85%	1,547
Jul 14, 2026	55.14	55.14	53.38	54.04	54.04	-0.95%	1,507
Jul 13, 2026	52.70	54.56	52.70	54.56	54.56	4.72%	1,189
Jul 10, 2026	50.62	52.32	50.62	52.10	52.10	4.08%	1,068
Jul 9, 2026	49.87	50.06	49.21	50.06	50.06	-1.50%	273
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