RECAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.43	0.43	0.40	0.42	-	-1.42%	123,352
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
Apr 8, 2025	0.36	0.36	0.33	0.33	0.33	-5.53%	280,654
Apr 7, 2025	0.32	0.37	0.30	0.35	0.35	2.00%	439,949
Apr 4, 2025	0.36	0.38	0.33	0.35	0.35	-5.30%	380,686
Apr 3, 2025	0.35	0.38	0.35	0.36	0.36	-0.50%	194,435
Apr 2, 2025	0.38	0.38	0.35	0.37	0.37	3.57%	153,198
Apr 1, 2025	0.36	0.37	0.35	0.35	0.35	-1.81%	283,573
Mar 31, 2025	0.37	0.38	0.36	0.36	0.36	-1.37%	237,385
Mar 28, 2025	0.39	0.40	0.37	0.37	0.37	-8.75%	332,931
Mar 27, 2025	0.41	0.41	0.38	0.40	0.40	-0.84%	325,758
Mar 26, 2025	0.37	0.41	0.37	0.40	0.40	0.60%	136,108
Mar 25, 2025	0.39	0.41	0.39	0.40	0.40	0.28%	147,437
Mar 24, 2025	0.40	0.43	0.39	0.40	0.40	-0.03%	333,745
Mar 21, 2025	0.40	0.46	0.40	0.40	0.40	-4.76%	338,134
Mar 20, 2025	0.50	0.53	0.42	0.42	0.42	-14.29%	786,680