RECAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	0.46	0.49	0.41	0.42	0.42	-8.66%	606,959
Aug 29, 2025	0.43	0.46	0.41	0.46	0.46	12.64%	1,004,493
Aug 28, 2025	0.38	0.41	0.38	0.41	0.41	8.86%	779,009
Aug 27, 2025	0.38	0.38	0.35	0.37	0.37	3.90%	278,181
Aug 26, 2025	0.36	0.36	0.35	0.36	0.36	2.48%	268,202
Aug 25, 2025	0.34	0.36	0.34	0.35	0.35	-1.97%	324,317
Aug 22, 2025	0.36	0.36	0.35	0.36	0.36	0.72%	427,317
Aug 21, 2025	0.36	0.36	0.34	0.36	0.36	2.35%	235,464
Aug 20, 2025	0.35	0.36	0.35	0.35	0.35	-1.75%	394,911
Aug 19, 2025	0.36	0.36	0.35	0.35	0.35	0.57%	234,923
Aug 18, 2025	0.35	0.36	0.35	0.35	0.35	-1.87%	273,931
Aug 15, 2025	0.35	0.36	0.35	0.36	0.36	1.76%	265,158
Aug 14, 2025	0.36	0.37	0.35	0.35	0.35	-3.45%	245,101
Aug 13, 2025	0.35	0.37	0.35	0.37	0.37	1.42%	577,283
Aug 12, 2025	0.35	0.36	0.35	0.36	0.36	-0.22%	245,473
Aug 11, 2025	0.36	0.37	0.36	0.36	0.36	-2.99%	313,566
Aug 8, 2025	0.37	0.38	0.36	0.37	0.37	-0.81%	206,807
Aug 7, 2025	0.38	0.38	0.36	0.37	0.37	-1.33%	469,041
Aug 6, 2025	0.35	0.38	0.35	0.38	0.38	6.06%	376,145
Aug 5, 2025	0.36	0.36	0.34	0.36	0.36	-0.14%	346,726
Aug 4, 2025	0.33	0.36	0.33	0.36	0.36	4.76%	376,172
Aug 1, 2025	0.34	0.35	0.34	0.34	0.34	1.00%	239,973
Jul 31, 2025	0.32	0.35	0.32	0.34	0.34	-0.26%	466,074
Jul 30, 2025	0.36	0.36	0.34	0.34	0.34	-4.76%	134,020
Jul 29, 2025	0.37	0.38	0.35	0.36	0.36	-2.11%	272,413
Jul 28, 2025	0.37	0.37	0.35	0.36	0.36	1.31%	687,026
Jul 25, 2025	0.32	0.36	0.32	0.36	0.36	2.86%	205,291
Jul 24, 2025	0.35	0.35	0.33	0.35	0.35	4.48%	193,098
Jul 23, 2025	0.30	0.34	0.30	0.34	0.34	0.90%	291,966
Jul 22, 2025	0.33	0.33	0.31	0.33	0.33	1.54%	182,471
Jul 21, 2025	0.32	0.33	0.32	0.33	0.33	2.14%	181,150
Jul 18, 2025	0.32	0.33	0.32	0.32	0.32	-1.51%	148,616
Jul 17, 2025	0.32	0.33	0.32	0.33	0.33	-0.15%	354,573
Jul 16, 2025	0.32	0.33	0.32	0.33	0.33	0.86%	195,029
Jul 15, 2025	0.33	0.33	0.32	0.32	0.32	-1.28%	588,084
Jul 14, 2025	0.33	0.33	0.32	0.33	0.33	-0.94%	372,760
Jul 11, 2025	0.34	0.35	0.32	0.33	0.33	-2.80%	215,538
Jul 10, 2025	0.33	0.35	0.33	0.34	0.34	3.26%	303,894
Jul 9, 2025	0.33	0.34	0.32	0.33	0.33	0.54%	292,478
Jul 8, 2025	0.33	0.33	0.32	0.33	0.33	-0.46%	249,318
Jul 7, 2025	0.35	0.35	0.32	0.33	0.33	-0.42%	267,046
Jul 3, 2025	0.33	0.34	0.32	0.33	0.33	0.89%	119,154
Jul 2, 2025	0.34	0.35	0.32	0.33	0.33	-5.22%	612,805
Jul 1, 2025	0.34	0.36	0.30	0.35	0.35	5.50%	128,940
Jun 30, 2025	0.32	0.34	0.31	0.33	0.33	7.28%	682,933
Jun 27, 2025	0.32	0.32	0.30	0.30	0.30	0.33%	395,104
Jun 26, 2025	0.32	0.32	0.28	0.30	0.30	2.88%	476,091
Jun 25, 2025	0.31	0.31	0.29	0.30	0.30	-1.89%	653,564
Jun 24, 2025	0.31	0.31	0.30	0.30	0.30	-2.90%	632,941
Jun 23, 2025	0.33	0.33	0.31	0.31	0.31	0.37%	547,769