RECAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 20, 2025	0.31	0.32	0.30	0.31	0.31	-0.37%	488,205
Jun 18, 2025	0.33	0.34	0.31	0.31	0.31	-4.64%	833,793
Jun 17, 2025	0.32	0.33	0.31	0.33	0.33	-0.13%	661,520
Jun 16, 2025	0.34	0.35	0.32	0.33	0.33	-5.34%	403,115
Jun 13, 2025	0.33	0.35	0.33	0.34	0.34	-2.54%	509,187
Jun 12, 2025	0.35	0.37	0.35	0.35	0.35	2.26%	244,764
Jun 11, 2025	0.35	0.36	0.34	0.35	0.35	-1.43%	361,945
Jun 10, 2025	0.35	0.36	0.34	0.35	0.35	-0.13%	558,059
Jun 9, 2025	0.33	0.37	0.32	0.35	0.35	4.58%	1,192,418
Jun 6, 2025	0.36	0.36	0.33	0.34	0.34	-2.45%	704,726
Jun 5, 2025	0.42	0.42	0.34	0.34	0.34	-19.69%	2,430,920
Jun 4, 2025	0.42	0.43	0.42	0.43	0.43	-0.04%	86,862
Jun 3, 2025	0.40	0.45	0.40	0.43	0.43	2.37%	181,967
Jun 2, 2025	0.42	0.43	0.40	0.42	0.42	0.12%	377,195
May 30, 2025	0.42	0.43	0.40	0.42	0.42	-2.91%	382,159
May 29, 2025	0.44	0.45	0.43	0.43	0.43	-3.04%	173,382
May 28, 2025	0.47	0.47	0.44	0.44	0.44	-1.44%	201,956
May 27, 2025	0.48	0.48	0.43	0.45	0.45	1.99%	169,088
May 23, 2025	0.44	0.45	0.43	0.44	0.44	0.52%	70,462
May 22, 2025	0.45	0.46	0.43	0.44	0.44	-3.65%	64,572
May 21, 2025	0.46	0.46	0.45	0.46	0.46	-0.97%	66,419
May 20, 2025	0.49	0.49	0.45	0.46	0.46	-2.65%	97,323
May 19, 2025	0.49	0.49	0.46	0.47	0.47	2.10%	194,072
May 16, 2025	0.47	0.47	0.46	0.46	0.46	0.61%	124,862
May 15, 2025	0.45	0.47	0.45	0.46	0.46	1.21%	187,537
May 14, 2025	0.44	0.48	0.43	0.45	0.45	2.02%	480,302
May 13, 2025	0.45	0.45	0.44	0.45	0.45	-1.00%	249,878
May 12, 2025	0.43	0.45	0.43	0.45	0.45	3.31%	161,111
May 9, 2025	0.40	0.44	0.40	0.44	0.44	1.30%	152,570
May 8, 2025	0.43	0.44	0.42	0.43	0.43	1.18%	43,769
May 7, 2025	0.41	0.43	0.41	0.43	0.43	1.06%	54,227
May 6, 2025	0.42	0.43	0.41	0.42	0.42	-0.40%	82,565
May 5, 2025	0.41	0.45	0.41	0.42	0.42	-4.88%	598,166
May 2, 2025	0.45	0.45	0.42	0.44	0.44	1.46%	268,856