ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Reconnaissance Egy Africa (OP:RECAF)

0.7633 +0.0285 (+3.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 0.7313 0.7778 0.7275 0.7633 842,003 +0.03(+3.88%)
Mar 26, 2026 0.7150 0.7670 0.6999 0.7348 1,251,563 +0.05(+7.02%)
Mar 25, 2026 0.6988 0.7100 0.6803 0.6866 301,295 -0.01(-0.77%)
Mar 24, 2026 0.6849 0.7061 0.6722 0.6919 814,009 +0.02(+2.96%)
Mar 23, 2026 0.6500 0.6720 0.6352 0.6720 461,252 +0.02(+2.94%)
Mar 20, 2026 0.6695 0.6804 0.6383 0.6528 809,629 -0.03(-4.00%)
Mar 19, 2026 0.7103 0.7103 0.6619 0.6800 592,441 -0.00(-0.12%)
Mar 18, 2026 0.7315 0.7500 0.6800 0.6808 794,152 -0.02(-3.43%)
Mar 17, 2026 0.6428 0.7229 0.6420 0.7050 1,344,617 +0.06(+9.10%)
Mar 16, 2026 0.6339 0.6536 0.6339 0.6462 253,027 +0.00(+0.51%)
Mar 13, 2026 0.6489 0.6600 0.6231 0.6429 302,707 +0.00(+0.53%)
Mar 12, 2026 0.6301 0.6461 0.6274 0.6395 508,722 -0.01(-0.99%)
Mar 11, 2026 0.6700 0.6700 0.6224 0.6459 323,238 -0.01(-1.22%)
Mar 10, 2026 0.6590 0.6900 0.6401 0.6539 602,299 -0.02(-2.71%)
Mar 09, 2026 0.7030 0.7030 0.6417 0.6721 690,643 +0.02(+3.40%)
Mar 06, 2026 0.6510 0.6700 0.6500 0.6500 569,440 -0.00(-0.28%)
Mar 05, 2026 0.6300 0.6800 0.6300 0.6518 405,459 +0.00(+0.73%)
Mar 04, 2026 0.6338 0.6610 0.6295 0.6471 172,091 +0.01(+2.03%)
Mar 03, 2026 0.6690 0.6800 0.6123 0.6342 451,699 -0.01(-1.55%)
Mar 02, 2026 0.6357 0.6638 0.6210 0.6442 896,970 +0.01(+1.87%)
Feb 27, 2026 0.6535 0.6535 0.6211 0.6324 395,038 +0.01(+1.12%)
Feb 26, 2026 0.6100 0.6371 0.6100 0.6254 995,073 +0.02(+2.51%)
Feb 25, 2026 0.6200 0.6300 0.6100 0.6101 399,893 +0.00(+0.02%)
Feb 24, 2026 0.6093 0.6560 0.6000 0.6100 359,536 -0.00(-0.28%)
Feb 23, 2026 0.6285 0.6748 0.6059 0.6117 525,905 -0.04(-5.72%)
Feb 20, 2026 0.6900 0.7132 0.6242 0.6488 1,172,957 +0.04(+6.36%)
Feb 19, 2026 0.6000 0.6371 0.6000 0.6100 562,546 +0.00(+0.00%)
Feb 18, 2026 0.6130 0.6130 0.5900 0.6100 511,900 +0.03(+5.17%)
Feb 17, 2026 0.5870 0.5983 0.5700 0.5800 430,096 -0.01(-1.19%)
Feb 13, 2026 0.5900 0.6068 0.5809 0.5870 419,634 -0.00(-0.51%)
Feb 12, 2026 0.5800 0.6104 0.5800 0.5900 306,500 -0.01(-0.84%)
Feb 11, 2026 0.6199 0.6199 0.5800 0.5950 458,480 -0.02(-3.05%)
Feb 10, 2026 0.6255 0.6255 0.6060 0.6137 259,611 -0.01(-0.95%)
Feb 09, 2026 0.6000 0.6196 0.5910 0.6196 668,496 +0.02(+3.35%)
Feb 06, 2026 0.5827 0.6099 0.5536 0.5995 694,249 +0.05(+8.29%)
Feb 05, 2026 0.5502 0.5707 0.5388 0.5536 642,508 -0.01(-1.18%)
Feb 04, 2026 0.5700 0.5800 0.5400 0.5602 561,289 -0.01(-1.72%)
Feb 03, 2026 0.5750 0.6360 0.5515 0.5700 634,759 -0.01(-2.06%)
Feb 02, 2026 0.5885 0.6200 0.5714 0.5820 604,046 -0.01(-2.35%)
Jan 30, 2026 0.6100 0.6326 0.5960 0.5960 524,298 -0.03(-4.91%)
Jan 29, 2026 0.6254 0.6508 0.6107 0.6268 526,730 +0.01(+1.95%)
Jan 28, 2026 0.5600 0.6287 0.5033 0.6148 1,153,693 +0.06(+10.77%)
Jan 27, 2026 0.5900 0.6000 0.5401 0.5550 3,200,020 -0.04(-6.68%)
Jan 26, 2026 0.6300 0.6430 0.5832 0.5947 1,467,370 -0.03(-4.08%)
Jan 23, 2026 0.6200 0.6222 0.5994 0.6200 1,020,821 +0.00(+0.00%)
Jan 22, 2026 0.6001 0.6600 0.5828 0.6200 2,361,480 -0.00(-0.26%)
Jan 21, 2026 0.6300 0.6450 0.6075 0.6216 1,133,839 +0.00(+0.42%)
Jan 20, 2026 0.6400 0.6510 0.6046 0.6190 2,246,480 -0.02(-3.28%)
Jan 16, 2026 0.7400 0.7450 0.6156 0.6400 4,715,333 -0.09(-12.33%)
Jan 15, 2026 0.8440 0.8510 0.7111 0.7300 2,293,209 -0.10(-12.53%)
Jan 14, 2026 0.9740 0.9869 0.8116 0.8346 2,258,031 -0.12(-12.44%)
Jan 13, 2026 0.8808 0.9600 0.8435 0.9532 3,470,173 +0.10(+12.29%)
Jan 12, 2026 0.7205 0.8490 0.7205 0.8489 2,072,968 +0.12(+16.29%)
Jan 09, 2026 0.7235 0.7600 0.6850 0.7300 503,070 +0.02(+2.26%)
Jan 08, 2026 0.7480 0.7563 0.6815 0.7139 1,385,840 -0.02(-2.61%)
Jan 07, 2026 0.6899 0.7446 0.6280 0.7330 2,715,779 -0.07(-8.38%)
Jan 06, 2026 0.8399 0.8400 0.7391 0.8000 2,349,777 +0.03(+4.41%)
Jan 05, 2026 0.7550 0.7830 0.7270 0.7662 1,885,278 +0.04(+5.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.