Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Reconnaissance Energy Africa Ltd (OP: RECAF ) 0.7200 +0.0331 (+4.82%) Streaming Delayed Price Updated: 3:59 PM EDT, Sep 17, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 16, 2024 0.6804 0.6947 0.6680 0.6869 160,871 +0.00(+0.06%) Sep 13, 2024 0.6522 0.7125 0.6522 0.6865 381,996 +0.03(+4.02%) Sep 12, 2024 0.7000 0.7000 0.6576 0.6600 340,706 -0.04(-5.36%) Sep 11, 2024 0.7125 0.7125 0.6632 0.6974 269,059 +0.05(+7.29%) Sep 10, 2024 0.7787 0.7787 0.6500 0.6500 204,653 -0.03(-4.00%) Sep 09, 2024 0.7000 0.7145 0.6771 0.6771 167,960 -0.03(-3.79%) Sep 06, 2024 0.7450 0.7452 0.6936 0.7038 401,500 -0.03(-3.59%) Sep 05, 2024 0.6885 0.7507 0.6788 0.7300 345,400 +0.04(+6.41%) Sep 04, 2024 0.7061 0.7061 0.6740 0.6860 181,762 +0.01(+0.88%) Sep 03, 2024 0.6846 0.7060 0.6800 0.6800 226,357 -0.01(-1.90%) Aug 30, 2024 0.6400 0.7000 0.6400 0.6932 211,267 +0.01(+0.86%) Aug 29, 2024 0.6986 0.7000 0.6640 0.6873 334,655 +0.01(+2.17%) Aug 28, 2024 0.6950 0.7070 0.6664 0.6727 449,022 -0.03(-4.93%) Aug 27, 2024 0.7476 0.7491 0.6900 0.7076 441,683 -0.03(-4.31%) Aug 26, 2024 0.7755 0.8028 0.7368 0.7395 229,030 -0.02(-2.91%) Aug 23, 2024 0.8000 0.8000 0.7300 0.7617 700,197 -0.01(-0.68%) Aug 22, 2024 0.7718 0.7718 0.7530 0.7669 260,416 +0.00(+0.58%) Aug 21, 2024 0.7600 0.7718 0.7510 0.7625 287,240 -0.01(-1.55%) Aug 20, 2024 0.7600 0.7841 0.7500 0.7745 298,723 -0.01(-1.20%) Aug 19, 2024 0.7676 0.7918 0.7534 0.7839 261,216 +0.02(+2.47%) Aug 16, 2024 0.7800 0.7961 0.7600 0.7650 506,921 -0.00(-0.58%) Aug 15, 2024 0.7889 0.7889 0.7500 0.7695 287,571 -0.01(-1.09%) Aug 14, 2024 0.7510 0.7934 0.7500 0.7780 300,526 +0.02(+2.37%) Aug 13, 2024 0.7325 0.7961 0.7285 0.7600 578,111 +0.02(+2.67%) Aug 12, 2024 0.7490 0.7785 0.7150 0.7402 588,567 -0.01(-1.11%) Aug 09, 2024 0.7868 0.7868 0.7400 0.7485 384,674 -0.03(-4.04%) Aug 08, 2024 0.7700 0.7934 0.7222 0.7800 287,907 +0.01(+0.71%) Aug 07, 2024 0.8098 0.8395 0.7701 0.7745 357,069 -0.03(-3.20%) Aug 06, 2024 0.7947 0.8400 0.7500 0.8001 481,996 +0.05(+6.07%) Aug 05, 2024 0.7500 0.7670 0.7050 0.7543 227,325 +0.01(+1.25%) Aug 02, 2024 0.7500 0.7549 0.7101 0.7450 243,146 -0.00(-0.33%) Aug 01, 2024 0.7651 0.8400 0.7270 0.7475 331,507 -0.02(-2.67%) Jul 31, 2024 0.7781 0.8000 0.7490 0.7680 326,618 -0.01(-1.20%) Jul 30, 2024 0.7730 0.7800 0.7600 0.7773 289,570 -0.00(-0.03%) Jul 29, 2024 0.7735 0.8400 0.7682 0.7775 255,993 -0.02(-2.81%) Jul 26, 2024 0.7900 0.8016 0.7667 0.8000 258,820 +0.01(+1.64%) Jul 25, 2024 0.7500 0.7928 0.7500 0.7871 328,623 +0.04(+4.95%) Jul 24, 2024 0.7892 0.7992 0.7489 0.7500 231,612 -0.04(-5.42%) Jul 23, 2024 0.8270 0.8270 0.7886 0.7930 205,614 -0.01(-1.82%) Jul 22, 2024 0.7950 0.8195 0.7900 0.8077 408,802 +0.01(+0.96%) Jul 19, 2024 0.8125 0.8347 0.7971 0.8000 323,954 -0.01(-1.54%) Jul 18, 2024 0.8700 0.8700 0.7973 0.8125 618,925 -0.04(-4.64%) Jul 17, 2024 0.8839 0.9800 0.8178 0.8520 2,599,778 -0.17(-16.47%) Jul 16, 2024 1.020 1.060 1.003 1.020 178,627 -0.04(-3.77%) Jul 15, 2024 1.090 1.110 1.030 1.060 325,332 -0.03(-2.75%) Jul 12, 2024 1.112 1.112 1.070 1.090 152,022 +0.00(+0.00%) Jul 11, 2024 1.120 1.120 1.023 1.090 254,767 -0.02(-1.80%) Jul 10, 2024 1.120 1.120 1.070 1.110 184,632 -0.01(-0.89%) Jul 09, 2024 1.050 1.155 0.9795 1.120 520,621 +0.07(+6.67%) Jul 08, 2024 1.390 1.390 1.050 1.050 1,039,000 -0.22(-17.32%) Jul 05, 2024 1.220 1.290 1.210 1.270 700,293 +0.13(+11.40%) Jul 03, 2024 1.120 1.140 1.085 1.140 288,429 +0.05(+4.60%) Jul 02, 2024 1.080 1.110 1.030 1.090 331,429 +0.02(+1.86%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.