RCEL(RCEL)
RCEL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $4.23 | $4.54 | $4.23 | $4.43 | 92,098 |
| 5/20/2026 | $4.27 | $4.40 | $4.10 | $4.32 | 187,200 |
| 5/19/2026 | $4.12 | $4.33 | $3.92 | $4.20 | 186,818 |
| 5/18/2026 | $4.52 | $4.52 | $4.04 | $4.19 | 352,523 |
| 5/15/2026 | $4.66 | $5.59 | $4.51 | $4.56 | 1.22M |
| 5/14/2026 | $4.28 | $4.52 | $4.14 | $4.36 | 314,500 |
| 5/13/2026 | $4.30 | $4.60 | $4.20 | $4.26 | 210,329 |
| 5/12/2026 | $4.30 | $4.64 | $4.27 | $4.38 | 237,600 |
| 5/11/2026 | $4.13 | $4.47 | $4.11 | $4.37 | 433,716 |
| 5/8/2026 | $4.22 | $4.22 | $4.01 | $4.11 | 214,918 |
| 5/7/2026 | $4.37 | $4.47 | $4.14 | $4.18 | 202,820 |
| 5/6/2026 | $4.28 | $4.48 | $4.28 | $4.42 | 207,600 |
| 5/5/2026 | $4.32 | $4.36 | $4.18 | $4.24 | 111,378 |
| 5/4/2026 | $4.43 | $4.57 | $4.27 | $4.28 | 235,089 |
| 5/1/2026 | $4.32 | $4.45 | $4.28 | $4.44 | 147,651 |
| 4/30/2026 | $4.26 | $4.45 | $4.26 | $4.32 | 126,251 |
| 4/29/2026 | $4.27 | $4.27 | $4.11 | $4.23 | 141,200 |
| 4/28/2026 | $4.50 | $4.59 | $4.27 | $4.33 | 160,400 |
| 4/27/2026 | $4.47 | $4.70 | $4.36 | $4.56 | 148,843 |
| 4/24/2026 | $4.35 | $4.48 | $4.15 | $4.46 | 136,405 |
| 4/23/2026 | $4.67 | $4.67 | $4.31 | $4.33 | 210,100 |
| 4/22/2026 | $4.88 | $4.88 | $4.62 | $4.67 | 190,957 |
| 4/21/2026 | $5.04 | $5.17 | $4.72 | $4.77 | 205,565 |
| 4/20/2026 | $5.06 | $5.34 | $4.82 | $5.00 | 181,100 |
| 4/17/2026 | $5.15 | $5.26 | $5.01 | $5.14 | 197,800 |
| 4/16/2026 | $5.17 | $5.35 | $4.86 | $4.99 | 152,346 |
| 4/15/2026 | $5.57 | $5.65 | $5.10 | $5.16 | 220,761 |
| 4/14/2026 | $4.89 | $5.85 | $4.80 | $5.60 | 596,801 |
| 4/13/2026 | $4.92 | $4.95 | $4.68 | $4.91 | 237,334 |
| 4/10/2026 | $4.60 | $5.04 | $4.60 | $5.01 | 292,038 |
| 4/9/2026 | $4.13 | $4.56 | $4.10 | $4.54 | 454,600 |
| 4/8/2026 | $4.08 | $4.14 | $3.96 | $4.10 | 249,500 |
| 4/7/2026 | $3.87 | $3.99 | $3.81 | $3.87 | 229,100 |
| 4/6/2026 | $3.76 | $4.02 | $3.76 | $3.90 | 266,300 |
| 4/2/2026 | $3.66 | $3.79 | $3.64 | $3.71 | 91,100 |
| 4/1/2026 | $3.73 | $3.90 | $3.73 | $3.77 | 80,300 |
| 3/31/2026 | $3.73 | $3.90 | $3.69 | $3.70 | 164,782 |
| 3/30/2026 | $3.80 | $3.80 | $3.61 | $3.63 | 267,300 |
| 3/27/2026 | $3.85 | $3.86 | $3.53 | $3.82 | 399,400 |
| 3/26/2026 | $3.95 | $4.08 | $3.85 | $3.86 | 72,095 |
| 3/25/2026 | $3.95 | $4.07 | $3.89 | $3.99 | 165,900 |
| 3/24/2026 | $3.83 | $3.89 | $3.67 | $3.84 | 232,100 |
| 3/23/2026 | $4.00 | $4.21 | $3.93 | $3.95 | 126,900 |
| 3/20/2026 | $4.04 | $4.05 | $3.85 | $3.95 | 296,119 |
| 3/19/2026 | $4.25 | $4.25 | $3.86 | $4.03 | 349,267 |
| 3/18/2026 | $4.41 | $4.41 | $4.12 | $4.19 | 277,431 |
| 3/17/2026 | $4.70 | $4.71 | $4.41 | $4.47 | 114,924 |
| 3/16/2026 | $4.50 | $4.78 | $4.50 | $4.62 | 165,200 |
| 3/13/2026 | $4.61 | $4.73 | $4.29 | $4.40 | 208,739 |
| 3/12/2026 | $4.70 | $4.76 | $4.52 | $4.58 | 147,537 |
| 3/11/2026 | $4.86 | $4.99 | $4.72 | $4.80 | 86,017 |
| 3/10/2026 | $4.98 | $5.13 | $4.86 | $4.90 | 132,449 |
| 3/9/2026 | $4.68 | $5.05 | $4.64 | $4.96 | 166,100 |
| 3/6/2026 | $4.70 | $4.88 | $4.67 | $4.75 | 137,800 |
| 3/5/2026 | $5.04 | $5.04 | $4.75 | $4.78 | 159,830 |
| 3/4/2026 | $4.83 | $5.06 | $4.75 | $4.96 | 213,300 |
| 3/3/2026 | $5.12 | $5.12 | $4.76 | $4.81 | 287,138 |
| 3/2/2026 | $4.92 | $5.48 | $4.90 | $5.27 | 261,915 |
| 2/27/2026 | $5.00 | $5.18 | $4.97 | $5.03 | 197,400 |
| 2/26/2026 | $4.93 | $5.19 | $4.85 | $5.11 | 338,800 |
| 2/25/2026 | $5.16 | $5.25 | $4.99 | $5.00 | 262,027 |
| 2/24/2026 | $4.85 | $5.92 | $4.84 | $5.39 | 738,704 |
| 2/23/2026 | $4.79 | $5.06 | $4.64 | $4.85 | 316,100 |
| 2/20/2026 | $4.37 | $4.81 | $4.25 | $4.79 | 313,711 |