RECAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.78	0.79	0.76	0.78	0.78	-0.03%	495,384
May 21, 2026	0.80	0.80	0.74	0.78	0.78	1.99%	527,056
May 20, 2026	0.76	0.78	0.73	0.76	0.76	3.43%	222,750
May 19, 2026	0.76	0.77	0.73	0.74	0.74	-2.92%	496,298
May 18, 2026	0.71	0.76	0.70	0.76	0.76	1.05%	379,203
May 15, 2026	0.81	0.81	0.75	0.75	0.75	-1.46%	574,907
May 14, 2026	0.79	0.82	0.76	0.76	0.76	-2.16%	411,247
May 13, 2026	0.80	0.82	0.75	0.78	0.78	-1.48%	500,377
May 12, 2026	0.78	0.81	0.78	0.79	0.79	-1.11%	386,760
May 11, 2026	0.78	0.84	0.78	0.80	0.80	-0.04%	433,250
May 8, 2026	0.82	0.83	0.78	0.80	0.80	-1.83%	590,434
May 7, 2026	0.84	0.84	0.80	0.81	0.81	-3.18%	449,910
May 6, 2026	0.82	0.87	0.80	0.84	0.84	2.26%	486,718
May 5, 2026	0.85	0.85	0.82	0.82	0.82	0.92%	328,119
May 4, 2026	0.84	0.85	0.81	0.82	0.82	-1.68%	334,037
May 1, 2026	0.88	0.88	0.81	0.83	0.83	-0.23%	586,548
Apr 30, 2026	0.83	0.87	0.81	0.83	0.83	-1.04%	719,522
Apr 29, 2026	0.81	0.90	0.81	0.84	0.84	-4.53%	1,089,475
Apr 28, 2026	0.94	0.94	0.86	0.88	0.88	-3.40%	563,103
Apr 27, 2026	0.94	0.94	0.87	0.91	0.91	2.97%	630,752
Apr 24, 2026	0.87	0.90	0.86	0.88	0.88	0.54%	455,518
Apr 23, 2026	0.95	0.95	0.86	0.88	0.88	-3.91%	587,957
Apr 22, 2026	0.91	0.93	0.89	0.92	0.92	1.29%	716,620
Apr 21, 2026	0.88	0.93	0.88	0.90	0.90	1.62%	682,014
Apr 20, 2026	0.78	0.90	0.78	0.89	0.89	9.23%	950,993
Apr 17, 2026	0.90	0.90	0.79	0.81	0.81	-4.43%	1,128,217
Apr 16, 2026	0.78	0.86	0.77	0.85	0.85	6.94%	987,300
Apr 15, 2026	0.80	0.81	0.79	0.80	0.80	-1.18%	377,720
Apr 14, 2026	0.75	0.83	0.75	0.81	0.81	2.85%	356,264
Apr 13, 2026	0.85	0.85	0.78	0.78	0.78	-0.48%	821,251
Apr 10, 2026	0.80	0.82	0.78	0.79	0.79	3.40%	631,656
Apr 9, 2026	0.74	0.79	0.74	0.76	0.76	-1.03%	351,368
Apr 8, 2026	0.77	0.78	0.71	0.77	0.77	-	1,313,148
Apr 7, 2026	0.77	0.79	0.75	0.77	0.77	-0.77%	358,817
Apr 6, 2026	0.85	0.85	0.76	0.78	0.78	-4.79%	904,582
Apr 2, 2026	0.75	0.83	0.75	0.82	0.82	6.00%	953,295
Apr 1, 2026	0.80	0.82	0.76	0.77	0.77	-3.89%	825,665
Mar 31, 2026	0.79	0.82	0.77	0.80	0.80	3.73%	693,355
Mar 30, 2026	0.78	0.85	0.76	0.77	0.77	1.03%	1,320,843
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%	1,251,563
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%	592,441
Mar 18, 2026	0.69	0.75	0.68	0.68	0.68	-3.43%	794,152
Mar 17, 2026	0.65	0.72	0.64	0.71	0.71	9.11%	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