RECS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	33.57	33.60	32.95	33.01	33.01	-2.13%	342,684
Mar 27, 2025	33.65	33.89	33.55	33.73	33.73	-0.27%	1,169,439
Mar 26, 2025	34.11	34.19	33.69	33.82	33.82	-0.97%	585,119
Mar 25, 2025	34.13	34.20	34.05	34.15	34.15	0.21%	331,033
Mar 24, 2025	33.84	34.22	33.84	34.08	34.08	1.70%	1,162,700
Mar 21, 2025	33.20	33.51	33.13	33.51	33.51	-	279,697
Mar 20, 2025	33.33	33.80	33.32	33.51	33.51	-	412,547
Mar 19, 2025	33.29	33.76	33.25	33.51	33.51	0.96%	482,746
Mar 18, 2025	33.42	33.42	33.09	33.19	33.19	-0.93%	595,159
Mar 17, 2025	33.29	33.70	33.29	33.50	33.50	0.48%	359,593
Mar 14, 2025	32.88	33.37	32.88	33.34	33.34	2.14%	487,338
Mar 13, 2025	33.08	33.08	32.52	32.64	32.64	-1.42%	364,170
Mar 12, 2025	33.32	33.33	32.79	33.11	33.11	0.39%	632,743
Mar 11, 2025	33.16	33.33	32.71	32.98	32.98	-0.93%	733,312
Mar 10, 2025	33.64	33.72	32.97	33.29	33.29	-2.49%	521,004
Mar 7, 2025	33.77	34.18	33.52	34.14	34.14	0.71%	396,199
Mar 6, 2025	34.01	34.27	33.72	33.90	33.90	-1.60%	731,254
Mar 5, 2025	34.05	34.52	33.83	34.45	34.45	1.09%	582,791
Mar 4, 2025	34.19	34.54	33.77	34.08	34.08	-1.22%	711,039
Mar 3, 2025	35.17	35.32	34.26	34.50	34.50	-1.79%	657,266
Feb 28, 2025	34.59	35.15	34.44	35.13	35.13	1.65%	9,333,921
Feb 27, 2025	35.25	35.32	34.56	34.56	34.56	-1.57%	533,951
Feb 26, 2025	35.24	35.45	35.00	35.11	35.11	-0.09%	410,170
Feb 25, 2025	35.25	35.32	34.86	35.14	35.14	-0.31%	386,667
Feb 24, 2025	35.53	35.60	35.22	35.25	35.25	-0.31%	298,382
Feb 21, 2025	36.00	36.00	35.36	35.36	35.36	-1.72%	330,066
Feb 20, 2025	36.04	36.04	35.78	35.98	35.98	-0.39%	346,671
Feb 19, 2025	35.97	36.14	35.91	36.12	36.12	0.11%	450,544
Feb 18, 2025	36.07	36.11	35.90	36.08	36.08	0.17%	1,372,326
Feb 14, 2025	35.94	36.06	35.94	36.02	36.02	0.08%	421,594
Feb 13, 2025	35.64	35.99	35.55	35.99	35.99	1.07%	409,562
Feb 12, 2025	35.38	35.67	35.33	35.61	35.61	-0.45%	601,184
Feb 11, 2025	35.59	35.80	35.55	35.77	35.77	0.20%	493,488
Feb 10, 2025	35.71	35.75	35.60	35.70	35.70	0.62%	366,833
Feb 7, 2025	35.84	35.90	35.45	35.48	35.48	-0.98%	481,552
Feb 6, 2025	35.77	35.85	35.59	35.83	35.83	0.53%	447,844
Feb 5, 2025	35.43	35.64	35.32	35.64	35.64	0.28%	702,273
Feb 4, 2025	35.30	35.58	35.27	35.54	35.54	0.79%	449,969
Feb 3, 2025	34.97	35.41	34.84	35.26	35.26	-0.82%	629,183
Jan 31, 2025	35.96	36.00	35.45	35.55	35.55	-0.67%	371,984
Jan 30, 2025	35.70	35.88	35.50	35.79	35.79	-0.03%	450,686
Jan 29, 2025	35.87	35.89	35.60	35.80	35.80	-0.42%	498,060
Jan 28, 2025	35.63	35.98	35.51	35.95	35.95	1.18%	590,642
Jan 27, 2025	35.16	35.60	35.16	35.53	35.53	-1.11%	352,723
Jan 24, 2025	35.99	36.08	35.84	35.93	35.93	-0.25%	349,883
Jan 23, 2025	35.79	36.02	35.77	36.02	36.02	0.50%	385,360
Jan 22, 2025	35.76	35.88	35.71	35.84	35.84	0.56%	294,549
Jan 21, 2025	35.50	35.64	35.42	35.64	35.64	0.79%	761,864
Jan 17, 2025	35.33	35.43	35.21	35.36	35.36	0.91%	746,556
Jan 16, 2025	35.15	35.15	34.96	35.04	35.04	-0.17%	669,071