RECAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.73	0.78	0.73	0.76	0.76	3.88%	842,003
Mar 26, 2026	0.72	0.77	0.70	0.73	0.73	7.02%	1,244,563
Mar 25, 2026	0.70	0.71	0.68	0.69	0.69	-0.77%	301,295
Mar 24, 2026	0.70	0.71	0.67	0.69	0.69	2.96%	814,009
Mar 23, 2026	0.64	0.67	0.64	0.67	0.67	2.94%	461,252
Mar 20, 2026	0.67	0.68	0.64	0.65	0.65	-4.00%	809,629
Mar 19, 2026	0.71	0.71	0.66	0.68	0.68	-0.12%	585,441
Mar 18, 2026	0.69	0.75	0.68	0.68	0.68	-3.43%	781,152
Mar 17, 2026	0.65	0.72	0.64	0.71	0.71	9.10%	1,344,617
Mar 16, 2026	0.63	0.65	0.63	0.65	0.65	0.51%	253,027
Mar 13, 2026	0.65	0.66	0.62	0.64	0.64	0.53%	302,707
Mar 12, 2026	0.64	0.65	0.63	0.64	0.64	-0.99%	508,722
Mar 11, 2026	0.62	0.67	0.62	0.65	0.65	-1.22%	323,238
Mar 10, 2026	0.68	0.69	0.64	0.65	0.65	-2.71%	602,299
Mar 9, 2026	0.70	0.70	0.64	0.67	0.67	3.40%	690,643
Mar 6, 2026	0.65	0.67	0.65	0.65	0.65	-0.28%	569,440
Mar 5, 2026	0.63	0.68	0.63	0.65	0.65	0.73%	405,459
Mar 4, 2026	0.65	0.66	0.63	0.65	0.65	2.03%	172,091
Mar 3, 2026	0.63	0.68	0.61	0.63	0.63	-1.55%	451,699
Mar 2, 2026	0.62	0.66	0.62	0.64	0.64	1.87%	896,970
Feb 27, 2026	0.65	0.65	0.62	0.63	0.63	1.12%	395,038
Feb 26, 2026	0.61	0.64	0.61	0.63	0.63	2.51%	995,073
Feb 25, 2026	0.62	0.63	0.61	0.61	0.61	0.02%	399,893
Feb 24, 2026	0.66	0.66	0.60	0.61	0.61	-0.28%	359,536
Feb 23, 2026	0.63	0.67	0.61	0.61	0.61	-5.72%	525,905
Feb 20, 2026	0.69	0.71	0.62	0.65	0.65	6.36%	1,172,957
Feb 19, 2026	0.61	0.64	0.60	0.61	0.61	-	562,546
Feb 18, 2026	0.61	0.61	0.59	0.61	0.61	5.17%	511,900
Feb 17, 2026	0.59	0.60	0.57	0.58	0.58	-1.19%	430,096
Feb 13, 2026	0.60	0.61	0.58	0.59	0.59	-0.51%	419,634
Feb 12, 2026	0.58	0.61	0.58	0.59	0.59	-0.84%	306,500
Feb 11, 2026	0.61	0.62	0.58	0.60	0.60	-3.05%	458,480
Feb 10, 2026	0.63	0.63	0.61	0.61	0.61	-0.95%	259,611
Feb 9, 2026	0.60	0.62	0.59	0.62	0.62	3.35%	667,496
Feb 6, 2026	0.58	0.61	0.55	0.60	0.60	8.29%	694,249
Feb 5, 2026	0.57	0.57	0.54	0.55	0.55	-1.18%	642,508
Feb 4, 2026	0.57	0.58	0.54	0.56	0.56	-1.72%	561,289
Feb 3, 2026	0.58	0.64	0.55	0.57	0.57	-2.06%	634,759
Feb 2, 2026	0.59	0.62	0.57	0.58	0.58	-2.35%	604,046
Jan 30, 2026	0.62	0.63	0.60	0.60	0.60	-4.91%	524,298
Jan 29, 2026	0.65	0.65	0.61	0.63	0.63	1.95%	526,730
Jan 28, 2026	0.50	0.63	0.50	0.61	0.61	10.77%	1,153,693
Jan 27, 2026	0.60	0.60	0.54	0.56	0.56	-6.68%	3,200,020
Jan 26, 2026	0.63	0.64	0.58	0.59	0.59	-4.08%	1,467,370
Jan 23, 2026	0.62	0.62	0.60	0.62	0.62	-	1,020,821
Jan 22, 2026	0.60	0.66	0.58	0.62	0.62	-0.26%	2,361,480
Jan 21, 2026	0.61	0.65	0.61	0.62	0.62	0.42%	1,133,839
Jan 20, 2026	0.65	0.65	0.60	0.62	0.62	-3.28%	2,246,480
Jan 16, 2026	0.74	0.75	0.62	0.64	0.64	-12.33%	4,715,333
Jan 15, 2026	0.84	0.85	0.71	0.73	0.73	-12.53%	2,293,209