RECAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.59	0.60	0.58	0.59	-	-0.84%	47,940
Feb 11, 2026	0.61	0.62	0.58	0.60	0.60	-3.05%	441,980
Feb 10, 2026	0.63	0.63	0.61	0.61	0.61	-0.95%	246,611
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%	684,249
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%	624,759
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%	1,134,193
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%	2,337,980
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%	2,200,480
Jan 16, 2026	0.74	0.75	0.62	0.64	0.64	-12.33%	4,696,333
Jan 15, 2026	0.84	0.85	0.71	0.73	0.73	-12.53%	2,293,209
Jan 14, 2026	0.99	0.99	0.81	0.83	0.83	-12.44%	2,258,031
Jan 13, 2026	0.92	0.96	0.84	0.95	0.95	12.29%	3,470,173
Jan 12, 2026	0.79	0.85	0.72	0.85	0.85	16.29%	2,072,968
Jan 9, 2026	0.69	0.76	0.69	0.73	0.73	2.26%	503,070
Jan 8, 2026	0.75	0.76	0.68	0.71	0.71	-2.61%	1,385,840
Jan 7, 2026	0.69	0.74	0.63	0.73	0.73	-8.38%	2,715,779
Jan 6, 2026	0.84	0.84	0.74	0.80	0.80	4.41%	2,348,277
Jan 5, 2026	0.76	0.78	0.73	0.77	0.77	5.84%	1,885,278
Jan 2, 2026	0.70	0.75	0.70	0.72	0.72	5.99%	1,881,909
Dec 31, 2025	0.68	0.71	0.67	0.68	0.68	-0.29%	774,877
Dec 30, 2025	0.66	0.69	0.64	0.69	0.69	4.58%	1,161,023
Dec 29, 2025	0.65	0.67	0.63	0.66	0.66	1.71%	792,054
Dec 26, 2025	0.62	0.67	0.61	0.64	0.64	3.11%	1,505,922
Dec 24, 2025	0.62	0.64	0.61	0.62	0.62	0.03%	308,303
Dec 23, 2025	0.62	0.63	0.60	0.62	0.62	-2.42%	1,052,240
Dec 22, 2025	0.64	0.70	0.62	0.64	0.64	-2.29%	947,216
Dec 19, 2025	0.71	0.71	0.64	0.65	0.65	-5.82%	1,789,410
Dec 18, 2025	0.65	0.72	0.65	0.70	0.70	0.23%	1,033,402
Dec 17, 2025	0.72	0.73	0.68	0.69	0.69	-2.97%	845,734
Dec 16, 2025	0.75	0.75	0.66	0.72	0.72	2.16%	1,626,953
Dec 15, 2025	0.67	0.70	0.65	0.70	0.70	4.07%	1,487,772
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