RECAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 1, 2025	0.43	0.45	0.42	0.44	0.44	6.71%	303,933
Apr 30, 2025	0.45	0.45	0.40	0.41	0.41	-6.03%	511,464
Apr 29, 2025	0.47	0.49	0.43	0.44	0.44	-7.13%	238,223
Apr 28, 2025	0.43	0.48	0.42	0.47	0.47	15.69%	683,212
Apr 25, 2025	0.40	0.42	0.39	0.41	0.41	1.77%	380,392
Apr 24, 2025	0.41	0.41	0.39	0.40	0.40	-0.74%	366,107
Apr 23, 2025	0.40	0.42	0.40	0.40	0.40	0.46%	392,605
Apr 22, 2025	0.40	0.41	0.39	0.40	0.40	0.39%	273,519
Apr 21, 2025	0.41	0.41	0.39	0.40	0.40	2.21%	574,506
Apr 17, 2025	0.40	0.40	0.37	0.39	0.39	1.56%	863,471
Apr 16, 2025	0.36	0.40	0.36	0.38	0.38	1.05%	157,976
Apr 15, 2025	0.39	0.41	0.38	0.38	0.38	-0.03%	203,860
Apr 14, 2025	0.39	0.40	0.36	0.38	0.38	-4.98%	311,392
Apr 11, 2025	0.39	0.40	0.37	0.40	0.40	5.54%	693,859
Apr 10, 2025	0.40	0.40	0.37	0.38	0.38	2.43%	313,901
Apr 9, 2025	0.35	0.37	0.34	0.37	0.37	11.29%	266,951