RCF Acquisition Corp. - RCFA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2024	12.3	12.3	12.3	12.3	12.3	0
December 09, 2024	12.3	12.3	12.3	12.3	12.3	0
December 06, 2024	12.3	12.3	12.3	12.3	12.3	0
December 05, 2024	11.59	12.3	12.3	12.79	11.59	400
December 04, 2024	11.31	11.31	11.31	11.31	11.31	0
December 03, 2024	11.31	11.31	11.31	11.31	11.31	0
December 02, 2024	11.31	11.31	11.31	11.31	11.31	0
November 29, 2024	11.31	11.31	11.31	11.31	11.31	0
November 27, 2024	11.31	11.31	11.31	11.31	11.31	0
November 26, 2024	11.31	11.31	11.31	11.31	11.31	0
November 25, 2024	11.31	11.31	11.31	11.31	11.31	0
November 22, 2024	11.31	11.31	11.31	11.31	11.31	0
November 21, 2024	11.31	11.31	11.31	11.31	11.31	1,000
November 20, 2024	11.49	12.79	12.79	12.79	11.49	701
November 19, 2024	11.45	11.45	11.45	11.45	11.45	0
November 18, 2024	11.45	11.45	11.45	11.45	11.45	0
November 15, 2024	11.45	11.45	11.45	11.45	11.45	1,099
November 14, 2024	11.5	11.5	11.5	11.5	11.5	0
November 13, 2024	11.5	11.5	11.5	11.5	11.5	0
November 12, 2024	11.5	11.5	11.5	11.5	11.5	75,633
November 11, 2024	11.53	11.51	11.51	11.75	11.51	6,400
November 08, 2024	11.55	11.54	11.54	11.55	11.52	6,200
November 07, 2024	11.55	11.55	11.55	11.55	11.55	0
November 06, 2024	11.55	11.55	11.55	11.55	11.55	9,613
November 05, 2024	11.54	11.55	11.55	11.55	11.54	7,500
November 04, 2024	11.53	11.54	11.54	11.54	11.53	14,600
November 01, 2024	11.52	11.52	11.52	11.52	11.52	546
October 31, 2024	11.51	11.51	11.51	11.51	11.51	0
October 30, 2024	11.51	11.51	11.51	11.51	11.51	8,502
October 29, 2024	11.51	11.51	11.51	11.51	11.51	2,000
October 28, 2024	11.5	11.51	11.51	11.51	11.5	48,600
October 25, 2024	11.5	11.51	11.51	11.51	11.5	1,800
October 24, 2024	11.5	11.5	11.5	11.5	11.5	3,200
October 23, 2024	11.48	11.48	11.48	11.48	11.48	0
October 22, 2024	11.49	11.48	11.48	11.49	11.48	12,100
October 21, 2024	11.5	11.51	11.51	11.51	11.5	45,100
October 18, 2024	11.47	11.47	11.47	11.47	11.47	0
October 17, 2024	11.47	11.47	11.47	11.47	11.47	0
October 16, 2024	11.47	11.47	11.47	11.47	11.47	400
October 15, 2024	11.47	11.47	11.47	11.47	11.47	0
October 14, 2024	11.47	11.47	11.47	11.47	11.47	0
October 11, 2024	11.47	11.47	11.47	11.47	11.47	0
October 10, 2024	11.47	11.47	11.47	11.47	11.47	0
October 09, 2024	11.47	11.47	11.47	11.47	11.47	500
October 08, 2024	11.51	11.47	11.47	11.51	11.47	2,700
October 07, 2024	11.49	11.49	11.49	11.49	11.49	148
October 04, 2024	11.45	11.45	11.45	11.45	11.45	0
October 03, 2024	11.45	11.45	11.45	11.45	11.45	0
October 02, 2024	11.45	11.45	11.45	11.45	11.45	0
October 01, 2024	11.46	11.46	11.46	11.46	11.46	80,000
September 30, 2024	11.46	11.46	11.46	11.46	11.46	0
September 27, 2024	11.46	11.46	11.46	11.46	11.46	0
September 26, 2024	11.45	11.46	11.46	11.46	11.45	95,200
September 25, 2024	11.46	11.46	11.46	11.46	11.46	0
September 24, 2024	11.46	11.46	11.46	11.46	11.46	0
September 23, 2024	11.46	11.46	11.46	11.46	11.46	207
September 20, 2024	11.44	11.44	11.44	11.44	11.44	0
September 19, 2024	11.44	11.44	11.44	11.44	11.44	0
September 18, 2024	11.44	11.44	11.44	11.44	11.44	0
September 17, 2024	11.44	11.44	11.44	11.44	11.44	0

RCF Acquisition Corp. (RCFA) NYSE