Reconnaissance Energy Africa Ltd. (RECAF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 4.0400 | 4.1890 | 4.0300 | 4.1540 | 4.1540 | 175,400 |
| 26 May 2022 | 4.1100 | 4.1100 | 4.0000 | 4.0750 | 4.0750 | 210,000 |
| 25 May 2022 | 3.9800 | 4.0900 | 3.9100 | 4.0800 | 4.0800 | 186,800 |
| 24 May 2022 | 4.1100 | 4.1100 | 3.8700 | 4.0160 | 4.0160 | 176,800 |
| 23 May 2022 | 4.0450 | 4.1500 | 4.0450 | 4.1100 | 4.1100 | 95,400 |
| 20 May 2022 | 4.2900 | 4.2900 | 3.9200 | 4.0200 | 4.0200 | 310,100 |
| 19 May 2022 | 3.8500 | 4.1900 | 3.7730 | 4.0900 | 4.0900 | 412,400 |
| 18 May 2022 | 3.9390 | 4.0100 | 3.7500 | 3.8600 | 3.8600 | 456,700 |
| 17 May 2022 | 4.0000 | 4.1800 | 3.8800 | 3.8800 | 3.8800 | 453,300 |
| 16 May 2022 | 3.9900 | 3.9900 | 3.7500 | 3.8900 | 3.8900 | 574,600 |
| 13 May 2022 | 4.1900 | 4.3600 | 3.7100 | 3.7700 | 3.7700 | 1,274,900 |
| 12 May 2022 | 4.4300 | 4.4500 | 3.9000 | 3.9700 | 3.9700 | 1,572,600 |
| 11 May 2022 | 4.4400 | 4.6700 | 4.4400 | 4.4400 | 4.4400 | 317,600 |
| 10 May 2022 | 4.5400 | 4.8700 | 4.4000 | 4.5800 | 4.5800 | 698,500 |
| 09 May 2022 | 4.8100 | 4.9600 | 4.3780 | 4.5100 | 4.5100 | 1,062,300 |
| 06 May 2022 | 5.0000 | 5.0950 | 4.8700 | 4.9700 | 4.9700 | 261,100 |
| 05 May 2022 | 5.1090 | 5.1400 | 4.9950 | 5.0000 | 5.0000 | 325,400 |
| 04 May 2022 | 5.0800 | 5.2500 | 5.0400 | 5.1000 | 5.1000 | 264,900 |
| 03 May 2022 | 5.2800 | 5.4900 | 5.1000 | 5.1300 | 5.1300 | 320,000 |
| 02 May 2022 | 5.4000 | 5.5300 | 5.2600 | 5.3000 | 5.3000 | 343,200 |
| 29 Apr 2022 | 5.3300 | 5.6700 | 5.3000 | 5.4000 | 5.4000 | 685,200 |
| 28 Apr 2022 | 4.8700 | 5.3200 | 4.8700 | 5.2000 | 5.2000 | 262,400 |
| 27 Apr 2022 | 4.9000 | 5.0000 | 4.8200 | 4.9100 | 4.9100 | 264,500 |
| 26 Apr 2022 | 5.3400 | 5.3400 | 4.9300 | 4.9800 | 4.9800 | 469,900 |
| 25 Apr 2022 | 5.3100 | 5.4900 | 4.8650 | 5.0700 | 5.0700 | 501,900 |
| 22 Apr 2022 | 5.2200 | 5.4000 | 5.1200 | 5.3100 | 5.3100 | 654,100 |
| 21 Apr 2022 | 4.8800 | 5.2800 | 4.8500 | 5.2300 | 5.2300 | 610,600 |
| 20 Apr 2022 | 4.8000 | 4.9200 | 4.7970 | 4.8400 | 4.8400 | 171,900 |
| 19 Apr 2022 | 4.7200 | 4.8700 | 4.7000 | 4.8100 | 4.8100 | 265,500 |
| 18 Apr 2022 | 4.8400 | 4.8800 | 4.6970 | 4.7200 | 4.7200 | 205,600 |
| 14 Apr 2022 | 4.8500 | 4.9900 | 4.7200 | 4.8340 | 4.8340 | 485,700 |
| 13 Apr 2022 | 4.6720 | 4.8700 | 4.6400 | 4.8300 | 4.8300 | 254,600 |
| 12 Apr 2022 | 4.6100 | 4.6900 | 4.6000 | 4.6630 | 4.6630 | 113,400 |
| 11 Apr 2022 | 4.5930 | 4.6800 | 4.5930 | 4.6130 | 4.6130 | 146,300 |
| 08 Apr 2022 | 4.6900 | 4.7200 | 4.5800 | 4.6300 | 4.6300 | 196,700 |
| 07 Apr 2022 | 4.6500 | 4.7200 | 4.5410 | 4.6800 | 4.6800 | 396,700 |
| 06 Apr 2022 | 4.5200 | 4.6760 | 4.5000 | 4.5400 | 4.5400 | 352,400 |
| 05 Apr 2022 | 4.8000 | 4.8480 | 4.5850 | 4.6000 | 4.6000 | 261,600 |
| 04 Apr 2022 | 4.8000 | 5.1100 | 4.7500 | 4.7500 | 4.7500 | 1,087,000 |
| 01 Apr 2022 | 4.5500 | 4.6100 | 4.5000 | 4.6100 | 4.6100 | 251,800 |
| 31 Mar 2022 | 4.5600 | 4.6300 | 4.5200 | 4.5450 | 4.5450 | 371,000 |
| 30 Mar 2022 | 4.5600 | 4.6600 | 4.5200 | 4.6000 | 4.6000 | 272,600 |
| 29 Mar 2022 | 4.6000 | 4.6500 | 4.5500 | 4.5700 | 4.5700 | 352,900 |
| 28 Mar 2022 | 4.7150 | 4.7200 | 4.6000 | 4.6300 | 4.6300 | 236,200 |
| 25 Mar 2022 | 4.6600 | 4.7500 | 4.6400 | 4.7200 | 4.7200 | 239,800 |
| 24 Mar 2022 | 4.7300 | 4.7300 | 4.6000 | 4.6500 | 4.6500 | 245,900 |
| 23 Mar 2022 | 4.7400 | 4.7700 | 4.6650 | 4.7200 | 4.7200 | 123,300 |
| 22 Mar 2022 | 4.8100 | 4.8100 | 4.6400 | 4.7550 | 4.7550 | 290,000 |
| 21 Mar 2022 | 4.7800 | 4.9200 | 4.7400 | 4.7800 | 4.7800 | 151,100 |
| 18 Mar 2022 | 4.6900 | 4.8000 | 4.6300 | 4.7900 | 4.7900 | 321,000 |
| 17 Mar 2022 | 4.5600 | 4.6800 | 4.5500 | 4.6140 | 4.6140 | 236,800 |
| 16 Mar 2022 | 4.5700 | 4.6200 | 4.4500 | 4.5600 | 4.5600 | 301,700 |
| 15 Mar 2022 | 4.4400 | 4.5900 | 4.3980 | 4.5900 | 4.5900 | 243,800 |
| 14 Mar 2022 | 4.5800 | 4.6400 | 4.4510 | 4.4600 | 4.4600 | 338,700 |
| 11 Mar 2022 | 4.7200 | 4.7200 | 4.5450 | 4.6000 | 4.6000 | 235,800 |
| 10 Mar 2022 | 4.8200 | 4.8200 | 4.5300 | 4.5700 | 4.5700 | 174,800 |
| 09 Mar 2022 | 4.5500 | 4.6000 | 4.5200 | 4.5750 | 4.5750 | 196,900 |
| 08 Mar 2022 | 4.6190 | 4.8500 | 4.5500 | 4.5850 | 4.5850 | 417,600 |
| 07 Mar 2022 | 4.7900 | 4.9800 | 4.6000 | 4.6800 | 4.6800 | 367,900 |
| 04 Mar 2022 | 4.8000 | 4.9000 | 4.7700 | 4.7900 | 4.7900 | 208,500 |
| 03 Mar 2022 | 4.9500 | 5.0000 | 4.7850 | 4.9150 | 4.9150 | 360,700 |
| 02 Mar 2022 | 4.6500 | 4.9800 | 4.6500 | 4.8600 | 4.8600 | 495,800 |
| 01 Mar 2022 | 4.8800 | 4.8800 | 4.6250 | 4.6500 | 4.6500 | 237,500 |
| 28 Feb 2022 | 4.6650 | 4.8300 | 4.6300 | 4.7000 | 4.7000 | 159,300 |
| 25 Feb 2022 | 4.6500 | 4.8000 | 4.5300 | 4.7300 | 4.7300 | 201,400 |
| 24 Feb 2022 | 4.5000 | 4.7700 | 4.3400 | 4.6500 | 4.6500 | 352,200 |
| 23 Feb 2022 | 4.7700 | 4.7700 | 4.5370 | 4.5510 | 4.5510 | 306,100 |
| 22 Feb 2022 | 4.6000 | 4.7500 | 4.5500 | 4.5990 | 4.5990 | 548,800 |
| 18 Feb 2022 | 4.9500 | 4.9500 | 4.7350 | 4.7700 | 4.7700 | 321,000 |
| 17 Feb 2022 | 4.9200 | 4.9700 | 4.8100 | 4.8100 | 4.8100 | 293,500 |
| 16 Feb 2022 | 5.0000 | 5.0160 | 4.8800 | 4.9100 | 4.9100 | 222,400 |
| 15 Feb 2022 | 4.9600 | 5.0100 | 4.8800 | 4.8800 | 4.8800 | 367,800 |
| 14 Feb 2022 | 5.0500 | 5.1400 | 4.9500 | 4.9800 | 4.9800 | 410,600 |
| 11 Feb 2022 | 5.0600 | 5.2000 | 5.0500 | 5.0700 | 5.0700 | 261,800 |
| 10 Feb 2022 | 5.2050 | 5.2700 | 5.1100 | 5.1600 | 5.1600 | 277,000 |
| 09 Feb 2022 | 5.0100 | 5.2000 | 5.0100 | 5.1300 | 5.1300 | 351,800 |
| 08 Feb 2022 | 5.1900 | 5.2700 | 5.0200 | 5.0300 | 5.0300 | 752,400 |
| 07 Feb 2022 | 5.2500 | 5.3290 | 5.1000 | 5.2600 | 5.2600 | 446,600 |
| 04 Feb 2022 | 5.1100 | 5.2350 | 5.0600 | 5.1800 | 5.1800 | 295,100 |
| 03 Feb 2022 | 4.9800 | 5.3780 | 4.8210 | 5.0750 | 5.0750 | 492,700 |
| 02 Feb 2022 | 5.0000 | 5.1100 | 4.9150 | 4.9450 | 4.9450 | 247,100 |
| 01 Feb 2022 | 5.0700 | 5.2400 | 4.9600 | 5.0800 | 5.0800 | 233,500 |
| 31 Jan 2022 | 4.8800 | 5.1900 | 4.7840 | 5.1000 | 5.1000 | 447,500 |
| 28 Jan 2022 | 5.0500 | 5.0500 | 4.9000 | 4.9100 | 4.9100 | 319,800 |
| 27 Jan 2022 | 5.0900 | 5.2300 | 4.9000 | 4.9150 | 4.9150 | 326,300 |
| 26 Jan 2022 | 5.0200 | 5.4200 | 5.0200 | 5.0600 | 5.0600 | 450,600 |
| 25 Jan 2022 | 4.6300 | 5.1300 | 4.4510 | 5.0250 | 5.0250 | 591,700 |
| 24 Jan 2022 | 4.8500 | 4.8500 | 4.3800 | 4.5100 | 4.5100 | 800,000 |
| 21 Jan 2022 | 5.1000 | 5.1600 | 4.7800 | 4.8500 | 4.8500 | 803,700 |
| 20 Jan 2022 | 5.0000 | 5.4100 | 4.8100 | 5.1300 | 5.1300 | 768,200 |
| 19 Jan 2022 | 5.6500 | 5.6500 | 5.3200 | 5.4900 | 5.4900 | 219,800 |
| 18 Jan 2022 | 5.6600 | 5.8000 | 5.4000 | 5.4190 | 5.4190 | 333,300 |
| 14 Jan 2022 | 5.3500 | 5.7230 | 5.2300 | 5.6100 | 5.6100 | 276,200 |
| 13 Jan 2022 | 5.9900 | 5.9900 | 5.3200 | 5.3880 | 5.3880 | 662,100 |
| 12 Jan 2022 | 5.1300 | 5.9700 | 5.1130 | 5.9700 | 5.9700 | 808,800 |
| 11 Jan 2022 | 5.0100 | 5.2000 | 4.9700 | 5.1400 | 5.1400 | 270,700 |
| 10 Jan 2022 | 5.1100 | 5.2500 | 4.7600 | 5.0300 | 5.0300 | 261,200 |
| 07 Jan 2022 | 4.6500 | 5.1400 | 4.6500 | 5.1000 | 5.1000 | 374,800 |
| 06 Jan 2022 | 4.6900 | 4.9000 | 4.6000 | 4.6500 | 4.6500 | 190,300 |
| 05 Jan 2022 | 4.8000 | 4.9100 | 4.6000 | 4.7000 | 4.7000 | 298,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
