RECAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	0.75	0.75	0.65	0.67	0.67	-3.33%	2,531,049
Dec 11, 2025	0.72	0.73	0.66	0.70	0.70	2.31%	2,684,719
Dec 10, 2025	0.65	0.68	0.63	0.68	0.68	9.32%	4,398,463
Dec 9, 2025	0.54	0.62	0.52	0.62	0.62	20.31%	4,095,433
Dec 8, 2025	0.51	0.53	0.47	0.52	0.52	8.84%	1,575,120
Dec 5, 2025	0.51	0.51	0.46	0.48	0.48	-0.61%	1,457,869
Dec 4, 2025	0.51	0.53	0.46	0.48	0.48	-0.44%	2,133,279
Dec 3, 2025	0.40	0.55	0.39	0.48	0.48	40.72%	9,162,201
Dec 2, 2025	0.35	0.35	0.33	0.34	0.34	0.32%	493,424
Dec 1, 2025	0.37	0.37	0.34	0.34	0.34	-4.41%	587,858
Nov 28, 2025	0.36	0.37	0.33	0.36	0.36	-0.50%	238,868
Nov 26, 2025	0.33	0.37	0.33	0.36	0.36	1.50%	523,723
Nov 25, 2025	0.36	0.36	0.34	0.35	0.35	-2.17%	237,894
Nov 24, 2025	0.37	0.37	0.35	0.36	0.36	0.03%	248,314
Nov 21, 2025	0.37	0.37	0.35	0.36	0.36	0.47%	311,598
Nov 20, 2025	0.38	0.40	0.35	0.36	0.36	-4.48%	449,441
Nov 19, 2025	0.36	0.39	0.35	0.38	0.38	0.43%	826,651
Nov 18, 2025	0.37	0.38	0.34	0.37	0.37	5.87%	625,327
Nov 17, 2025	0.36	0.38	0.35	0.35	0.35	0.40%	1,199,619
Nov 14, 2025	0.34	0.37	0.33	0.35	0.35	4.06%	1,077,754
Nov 13, 2025	0.35	0.37	0.32	0.34	0.34	-2.68%	1,734,849
Nov 12, 2025	0.33	0.39	0.32	0.35	0.35	9.26%	2,572,518
Nov 11, 2025	0.32	0.33	0.32	0.32	0.32	-1.64%	236,725
Nov 10, 2025	0.32	0.34	0.30	0.32	0.32	0.56%	623,508
Nov 7, 2025	0.32	0.32	0.31	0.32	0.32	1.23%	360,201
Nov 6, 2025	0.35	0.35	0.31	0.32	0.32	-10.02%	1,291,681
Nov 5, 2025	0.35	0.35	0.34	0.35	0.35	2.50%	523,333
Nov 4, 2025	0.36	0.37	0.34	0.34	0.34	-4.50%	358,326
Nov 3, 2025	0.39	0.39	0.35	0.36	0.36	-6.25%	563,199
Oct 31, 2025	0.37	0.41	0.37	0.38	0.38	-3.08%	661,803
Oct 30, 2025	0.36	0.40	0.35	0.40	0.40	10.58%	775,139
Oct 29, 2025	0.34	0.37	0.34	0.36	0.36	3.82%	506,370
Oct 28, 2025	0.33	0.35	0.33	0.35	0.35	1.35%	131,456
Oct 27, 2025	0.34	0.36	0.33	0.34	0.34	0.38%	366,861
Oct 24, 2025	0.35	0.35	0.33	0.34	0.34	0.83%	304,278
Oct 23, 2025	0.33	0.34	0.33	0.34	0.34	1.39%	259,053
Oct 22, 2025	0.35	0.35	0.33	0.33	0.33	-1.37%	370,755
Oct 21, 2025	0.33	0.34	0.33	0.34	0.34	0.15%	370,493
Oct 20, 2025	0.37	0.37	0.33	0.34	0.34	0.27%	1,018,081
Oct 17, 2025	0.35	0.35	0.32	0.34	0.34	0.12%	1,104,158
Oct 16, 2025	0.35	0.36	0.33	0.33	0.33	-3.52%	612,630
Oct 15, 2025	0.34	0.36	0.34	0.35	0.35	1.97%	360,747
Oct 14, 2025	0.34	0.35	0.33	0.34	0.34	-5.53%	445,496
Oct 13, 2025	0.32	0.36	0.32	0.36	0.36	5.79%	250,895
Oct 10, 2025	0.36	0.36	0.33	0.34	0.34	-4.89%	922,115
Oct 9, 2025	0.38	0.38	0.35	0.36	0.36	-4.08%	727,224
Oct 8, 2025	0.33	0.38	0.33	0.37	0.37	5.70%	329,549
Oct 7, 2025	0.36	0.36	0.34	0.35	0.35	0.83%	1,020,030
Oct 6, 2025	0.36	0.36	0.34	0.35	0.35	1.86%	506,507
Oct 3, 2025	0.34	0.35	0.33	0.34	0.34	1.66%	458,501