RECAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.73	0.78	0.73	0.74	0.74	-1.46%	933,164
Jun 25, 2026	0.78	0.78	0.74	0.75	0.75	-0.24%	475,663
Jun 24, 2026	0.80	0.80	0.74	0.75	0.75	-5.09%	627,460
Jun 23, 2026	0.79	0.81	0.77	0.79	0.79	-1.03%	424,977
Jun 22, 2026	0.83	0.84	0.78	0.80	0.80	-2.17%	503,816
Jun 18, 2026	0.82	0.83	0.75	0.82	0.82	1.26%	1,181,662
Jun 17, 2026	0.81	0.82	0.79	0.81	0.81	0.85%	259,931
Jun 16, 2026	0.78	0.91	0.78	0.80	0.80	-2.68%	654,040
Jun 15, 2026	0.85	0.86	0.81	0.82	0.82	-2.78%	349,118
Jun 12, 2026	0.84	0.86	0.83	0.85	0.85	1.23%	378,684
Jun 11, 2026	0.83	0.85	0.82	0.84	0.84	2.58%	370,868
Jun 10, 2026	0.82	0.88	0.80	0.81	0.81	-5.74%	449,826
Jun 9, 2026	0.84	0.90	0.82	0.86	0.86	5.35%	1,192,777
Jun 8, 2026	0.84	0.84	0.82	0.82	0.82	2.50%	487,221
Jun 5, 2026	0.88	0.88	0.79	0.80	0.80	-8.21%	698,817
Jun 4, 2026	0.85	0.90	0.85	0.87	0.87	2.54%	683,610
Jun 3, 2026	0.89	0.89	0.84	0.85	0.85	-2.35%	416,576
Jun 2, 2026	0.92	0.92	0.85	0.87	0.87	0.05%	413,531
Jun 1, 2026	0.78	0.90	0.78	0.87	0.87	-1.01%	502,307
May 29, 2026	0.87	0.91	0.82	0.88	0.88	7.81%	754,280
May 28, 2026	0.79	0.82	0.79	0.82	0.82	2.12%	367,027
May 27, 2026	0.78	0.80	0.77	0.80	0.80	1.67%	432,809
May 26, 2026	0.73	0.80	0.73	0.79	0.79	1.06%	382,842
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