ETR:RCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	57.32	57.32	57.32	57.32	-	-0.86%	-
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
Apr 29, 2026	53.00	57.16	53.00	54.94	51.51	1.29%	1,630
Apr 28, 2026	55.14	55.14	54.14	54.24	50.85	-1.77%	1,142
Apr 27, 2026	54.96	55.22	54.96	55.22	51.77	2.07%	87
Apr 24, 2026	54.04	54.12	53.14	54.10	50.72	-1.64%	1,272
Apr 23, 2026	54.46	55.00	53.46	55.00	51.56	-0.11%	451
Apr 22, 2026	55.06	55.06	55.06	55.06	51.62	-1.89%	8
Apr 21, 2026	55.96	56.18	55.92	56.12	52.61	1.63%	854
Apr 20, 2026	56.54	56.54	54.58	55.22	51.77	-2.78%	1,094
Apr 17, 2026	57.18	58.00	56.78	56.80	53.25	0.35%	1,096
Apr 16, 2026	54.44	56.82	54.44	56.60	53.06	4.58%	2,672
Apr 15, 2026	53.14	54.22	53.14	54.12	50.74	1.27%	1,092
Apr 14, 2026	53.42	53.44	53.42	53.44	50.10	5.74%	134
Apr 13, 2026	49.39	50.54	49.39	50.54	47.38	2.95%	422
Apr 10, 2026	50.18	50.22	49.09	49.09	46.02	-3.82%	1,173
Apr 9, 2026	49.96	51.04	49.51	51.04	47.85	1.15%	319
Apr 8, 2026	50.56	50.56	50.36	50.46	47.31	0.64%	172
Apr 7, 2026	50.60	50.70	50.10	50.14	47.01	3.51%	154
Apr 2, 2026	48.61	48.80	48.31	48.44	45.41	-1.96%	556
Apr 1, 2026	50.52	50.64	48.50	49.41	46.32	0.02%	2,039
Mar 31, 2026	49.56	50.34	49.40	49.40	46.31	1.88%	1,534
Mar 30, 2026	47.02	48.83	46.83	48.49	45.46	2.52%	1,243