ETR:RCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	56.04	57.34	56.04	57.34	57.34	4.37%	177
Apr 29, 2026	53.00	57.16	53.00	54.94	54.94	1.29%	1,630
Apr 28, 2026	55.14	55.14	54.14	54.24	54.24	-1.77%	1,142
Apr 27, 2026	54.96	55.22	54.96	55.22	55.22	2.07%	87
Apr 24, 2026	54.04	54.12	53.14	54.10	54.10	-1.64%	1,272
Apr 23, 2026	54.46	55.00	53.46	55.00	55.00	-0.11%	451
Apr 22, 2026	55.06	55.06	55.06	55.06	55.06	-1.89%	8
Apr 21, 2026	55.96	56.18	55.92	56.12	56.12	1.63%	854
Apr 20, 2026	56.54	56.54	54.58	55.22	55.22	-2.78%	1,094
Apr 17, 2026	57.18	58.00	56.78	56.80	56.80	0.35%	1,096
Apr 16, 2026	54.44	56.82	54.44	56.60	56.60	4.58%	2,672
Apr 15, 2026	53.14	54.22	53.14	54.12	54.12	1.27%	1,092
Apr 14, 2026	53.42	53.44	53.42	53.44	53.44	5.74%	134
Apr 13, 2026	49.39	50.54	49.39	50.54	50.54	2.95%	422
Apr 10, 2026	50.18	50.22	49.09	49.09	49.09	-3.82%	1,173
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