RECAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	0.69	0.70	0.68	0.69	0.69	0.45%	320,356
Jan 16, 2025	0.72	0.72	0.68	0.69	0.69	-4.16%	245,173
Jan 15, 2025	0.71	0.76	0.69	0.72	0.72	-3.66%	227,087
Jan 14, 2025	0.75	0.76	0.73	0.75	0.75	0.18%	202,279
Jan 13, 2025	0.70	0.76	0.70	0.75	0.75	0.09%	222,536
Jan 10, 2025	0.74	0.78	0.74	0.74	0.74	-0.05%	141,572
Jan 8, 2025	0.72	0.75	0.72	0.75	0.75	-1.72%	178,756
Jan 7, 2025	0.74	0.77	0.74	0.76	0.76	1.07%	211,371
Jan 6, 2025	0.79	0.84	0.74	0.75	0.75	-9.09%	331,837
Jan 3, 2025	0.72	0.83	0.72	0.83	0.83	14.58%	491,293
Jan 2, 2025	0.71	0.72	0.69	0.72	0.72	2.04%	225,917
Dec 31, 2024	0.68	0.72	0.67	0.71	0.71	-0.34%	261,069
Dec 30, 2024	0.67	0.73	0.67	0.71	0.71	-0.48%	332,183
Dec 27, 2024	0.71	0.73	0.71	0.71	0.71	-5.14%	226,875
Dec 26, 2024	0.70	0.76	0.70	0.75	0.75	4.17%	155,693
Dec 24, 2024	0.73	0.74	0.71	0.72	0.72	-1.18%	139,364
Dec 23, 2024	0.72	0.73	0.71	0.73	0.73	1.82%	165,020
Dec 20, 2024	0.73	0.74	0.71	0.72	0.72	-1.72%	158,928
Dec 19, 2024	0.74	0.76	0.70	0.73	0.73	-1.74%	351,935
Dec 18, 2024	0.73	0.77	0.72	0.74	0.74	2.21%	200,083
Dec 17, 2024	0.75	0.75	0.71	0.73	0.73	-0.52%	194,274
Dec 16, 2024	0.74	0.75	0.71	0.73	0.73	-2.16%	269,662
Dec 13, 2024	0.70	0.75	0.70	0.74	0.74	0.53%	327,648
Dec 12, 2024	0.77	0.79	0.74	0.74	0.74	-3.78%	264,431
Dec 11, 2024	0.78	0.79	0.75	0.77	0.77	-1.28%	173,984
Dec 10, 2024	0.83	0.83	0.77	0.78	0.78	-2.32%	148,623
Dec 9, 2024	0.82	0.85	0.78	0.80	0.80	-1.82%	198,810
Dec 6, 2024	0.73	0.83	0.73	0.81	0.81	7.01%	479,014
Dec 5, 2024	0.78	0.79	0.76	0.76	0.76	-1.94%	292,301
Dec 4, 2024	0.80	0.80	0.76	0.78	0.78	-0.74%	350,953
Dec 3, 2024	0.82	0.82	0.78	0.78	0.78	2.74%	366,798
Dec 2, 2024	0.77	0.78	0.73	0.76	0.76	0.66%	305,369
Nov 29, 2024	0.80	0.80	0.72	0.76	0.76	-6.79%	1,158,719
Nov 27, 2024	0.84	0.86	0.77	0.81	0.81	-4.22%	438,265
Nov 26, 2024	0.88	0.91	0.81	0.85	0.85	-1.32%	518,901
Nov 25, 2024	0.75	0.90	0.75	0.86	0.86	16.14%	1,062,964
Nov 22, 2024	0.68	0.74	0.67	0.74	0.74	10.13%	881,153
Nov 21, 2024	0.70	0.70	0.67	0.67	0.67	-3.03%	343,230
Nov 20, 2024	0.63	0.70	0.63	0.69	0.69	4.48%	406,605
Nov 19, 2024	0.68	0.69	0.64	0.66	0.66	-2.75%	741,629
Nov 18, 2024	0.73	0.73	0.67	0.68	0.68	-2.90%	315,251
Nov 15, 2024	0.70	0.72	0.68	0.70	0.70	-0.29%	195,838
Nov 14, 2024	0.70	0.75	0.70	0.70	0.70	-4.08%	168,542
Nov 13, 2024	0.75	0.75	0.71	0.73	0.73	0.20%	332,940
Nov 12, 2024	0.75	0.75	0.70	0.73	0.73	-2.39%	474,133
Nov 11, 2024	0.72	0.76	0.71	0.75	0.75	1.18%	749,479
Nov 8, 2024	0.72	0.76	0.70	0.74	0.74	4.23%	519,084
Nov 7, 2024	0.70	0.71	0.68	0.71	0.71	0.23%	226,334
Nov 6, 2024	0.74	0.74	0.68	0.71	0.71	-1.61%	230,614
Nov 5, 2024	0.77	0.78	0.70	0.72	0.72	-1.59%	418,823
Nov 4, 2024	0.69	0.75	0.68	0.73	0.73	8.14%	727,834
Nov 1, 2024	0.64	0.68	0.64	0.68	0.68	3.55%	376,118
Oct 31, 2024	0.71	0.71	0.64	0.65	0.65	-0.26%	231,210
Oct 30, 2024	0.69	0.69	0.65	0.66	0.66	-2.24%	167,939
Oct 29, 2024	0.70	0.71	0.66	0.67	0.67	-3.19%	215,774
Oct 28, 2024	0.70	0.72	0.68	0.69	0.69	0.28%	145,202
Oct 25, 2024	0.69	0.70	0.68	0.69	0.69	-0.71%	191,521
Oct 24, 2024	0.69	0.71	0.68	0.70	0.70	-0.59%	98,523
Oct 23, 2024	0.72	0.75	0.69	0.70	0.70	-5.79%	195,224
Oct 22, 2024	0.77	0.77	0.70	0.74	0.74	-3.09%	343,301
Oct 21, 2024	0.76	0.78	0.74	0.77	0.77	2.09%	354,681
Oct 18, 2024	0.76	0.76	0.73	0.75	0.75	0.11%	71,375
Oct 17, 2024	0.72	0.76	0.72	0.75	0.75	4.05%	266,621
Oct 16, 2024	0.70	0.74	0.70	0.72	0.72	3.17%	112,278
Oct 15, 2024	0.66	0.70	0.66	0.70	0.70	4.16%	188,356
Oct 14, 2024	0.72	0.72	0.66	0.67	0.67	0.87%	189,933
Oct 11, 2024	0.66	0.67	0.65	0.66	0.66	0.64%	234,147
Oct 10, 2024	0.65	0.67	0.65	0.66	0.66	-2.21%	322,843
Oct 9, 2024	0.68	0.69	0.65	0.67	0.67	-1.38%	312,300
Oct 8, 2024	0.70	0.72	0.68	0.68	0.68	-2.23%	152,374
Oct 7, 2024	0.71	0.74	0.70	0.70	0.70	-4.11%	156,017
Oct 4, 2024	0.72	0.73	0.69	0.73	0.73	1.67%	350,410
Oct 3, 2024	0.74	0.77	0.69	0.72	0.72	-4.09%	431,464
Oct 2, 2024	0.76	0.76	0.74	0.75	0.75	-1.55%	198,305
Oct 1, 2024	0.84	0.84	0.75	0.76	0.76	-0.83%	154,375
Sep 30, 2024	0.79	0.79	0.75	0.77	0.77	-1.69%	122,566
Sep 27, 2024	0.78	0.79	0.75	0.78	0.78	1.43%	264,174
Sep 26, 2024	0.74	0.78	0.74	0.77	0.77	-0.13%	235,210
Sep 25, 2024	0.76	0.78	0.75	0.77	0.77	-2.52%	312,426
Sep 24, 2024	0.75	0.79	0.75	0.79	0.79	0.83%	227,469
Sep 23, 2024	0.76	0.80	0.75	0.78	0.78	6.22%	326,035
Sep 20, 2024	0.77	0.77	0.71	0.74	0.74	2.43%	194,105
Sep 19, 2024	0.74	0.75	0.71	0.72	0.72	-1.29%	138,868
Sep 18, 2024	0.73	0.76	0.71	0.73	0.73	1.30%	246,360
Sep 17, 2024	0.69	0.74	0.67	0.72	0.72	4.82%	186,361
Sep 16, 2024	0.68	0.69	0.67	0.69	0.69	0.06%	160,871
Sep 13, 2024	0.65	0.71	0.65	0.69	0.69	4.02%	381,996
Sep 12, 2024	0.70	0.70	0.66	0.66	0.66	-5.36%	340,706
Sep 11, 2024	0.71	0.71	0.66	0.70	0.70	7.28%	269,059
Sep 10, 2024	0.78	0.78	0.65	0.65	0.65	-4.00%	204,653
Sep 9, 2024	0.71	0.71	0.68	0.68	0.68	-3.79%	167,960
Sep 6, 2024	0.75	0.75	0.69	0.70	0.70	-3.59%	401,500
Sep 5, 2024	0.71	0.75	0.68	0.73	0.73	6.41%	345,400
Sep 4, 2024	0.71	0.71	0.67	0.69	0.69	0.88%	181,762
Sep 3, 2024	0.68	0.71	0.68	0.68	0.68	-1.90%	226,357
Aug 30, 2024	0.64	0.70	0.64	0.69	0.69	0.85%	211,267
Aug 29, 2024	0.70	0.70	0.66	0.69	0.69	2.17%	334,655
Aug 28, 2024	0.70	0.71	0.67	0.67	0.67	-4.93%	449,022
Aug 27, 2024	0.75	0.75	0.69	0.71	0.71	-4.31%	441,683
Aug 26, 2024	0.78	0.80	0.74	0.74	0.74	-2.91%	229,030