RC365 Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	2.05	2.18	1.91	1.95	1.95	-	665,753
Jul 23, 2026	1.95	2.00	1.96	1.95	1.95	-	259,235
Jul 22, 2026	1.95	2.00	1.90	1.95	1.95	-	4,062,203
Jul 21, 2026	1.96	2.00	1.96	1.95	1.95	-	319,124
Jul 20, 2026	2.05	2.03	1.96	1.95	1.95	-4.88%	272,848
Jul 17, 2026	2.05	2.18	2.00	2.05	2.05	-	450,437
Jul 16, 2026	2.05	2.15	2.00	2.05	2.05	-	320,851
Jul 15, 2026	2.10	2.15	1.88	2.05	2.05	-2.38%	4,564,245
Jul 14, 2026	2.44	2.44	2.00	2.10	2.10	-6.67%	3,949,405
Jul 13, 2026	2.40	2.50	2.13	2.25	2.25	-6.25%	3,464,597
Jul 10, 2026	2.40	2.50	2.30	2.40	2.40	-	1,135,964
Jul 9, 2026	2.39	2.43	2.43	2.40	2.40	-7.69%	606,551
Jul 8, 2026	2.60	2.70	2.49	2.60	2.60	-	238,231
Jul 7, 2026	2.80	2.86	2.50	2.60	2.60	-1.89%	1,674,372
Jul 6, 2026	2.90	2.73	2.55	2.65	2.65	-3.64%	2,422,581
Jul 3, 2026	2.75	3.42	2.70	2.75	2.75	12.24%	8,586,181
Jul 2, 2026	2.30	2.70	2.10	2.45	2.45	6.52%	675,126
Jul 1, 2026	2.65	2.84	2.00	2.30	2.30	-13.21%	1,628,936
Jun 30, 2026	2.53	2.60	2.45	2.65	2.65	-	6,125,912
Jun 29, 2026	2.05	2.72	1.80	2.65	2.65	47.22%	6,100,096
Jun 26, 2026	2.05	2.30	1.80	1.80	1.80	-12.20%	215,026
Jun 25, 2026	2.09	2.30	1.80	2.05	2.05	5.13%	1,259,760
Jun 24, 2026	2.15	2.30	1.80	1.95	1.95	-9.30%	1,771,203
Jun 23, 2026	2.15	2.30	2.00	2.15	2.15	-	823,629
Jun 22, 2026	2.49	2.20	2.20	2.15	2.15	-6.52%	1,347,872
Jun 19, 2026	2.25	2.60	2.10	2.30	2.30	-	2,622,798
Jun 18, 2026	2.45	2.60	2.10	2.30	2.30	-6.12%	1,670,395
Jun 17, 2026	2.20	2.80	2.26	2.45	2.45	25.64%	12,884,620
Jun 16, 2026	2.20	2.50	1.88	1.95	1.95	-18.75%	27,343,010
Jun 15, 2026	2.43	2.40	2.40	2.40	2.40	-5.88%	7,822,684
Jun 12, 2026	2.65	2.78	2.20	2.55	2.55	2.00%	14,028,890
Jun 11, 2026	2.40	3.00	2.30	2.50	2.50	4.17%	5,530,070
Jun 10, 2026	2.25	3.27	2.11	2.40	2.40	-40.00%	29,894,780
Jun 9, 2026	1.80	4.35	1.60	4.00	4.00	128.57%	35,889,310
Jun 8, 2026	1.23	2.27	1.10	1.75	1.75	42.86%	14,929,231
Jun 5, 2026	1.23	1.35	1.10	1.23	1.23	-	29,818
Jun 4, 2026	1.23	1.13	1.10	1.23	1.23	-	466,476
Jun 3, 2026	1.23	1.34	1.10	1.23	1.23	-	427,856
Jun 2, 2026	1.23	1.32	1.10	1.23	1.23	-	19,539
Jun 1, 2026	1.23	1.35	1.10	1.23	1.23	12.39%	53,069
May 29, 2026	1.23	1.32	1.09	1.09	1.09	-11.02%	15,084
May 28, 2026	1.23	1.35	1.10	1.23	1.23	-	127,273
May 27, 2026	1.23	1.32	1.10	1.23	1.23	-	96,526
May 26, 2026	1.23	1.32	1.10	1.23	1.23	-	6,047
May 22, 2026	1.23	1.35	1.10	1.23	1.23	-	39,698
May 21, 2026	1.23	1.33	1.10	1.23	1.23	-	63,829
May 20, 2026	1.23	1.15	1.10	1.23	1.23	-	28,068
May 19, 2026	1.23	1.35	1.10	1.23	1.23	-	1,404,894
May 18, 2026	1.23	1.35	1.10	1.23	1.23	10.86%	177,595
May 15, 2026	1.23	1.35	1.10	1.11	1.11	-9.80%	426,166