RECS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	40.19	40.68	40.10	40.66	40.66	0.89%	580,176
Nov 24, 2025	40.05	40.39	39.90	40.30	40.30	1.13%	581,047
Nov 21, 2025	39.49	40.19	39.33	39.85	39.85	1.30%	834,802
Nov 20, 2025	40.53	40.67	39.28	39.34	39.34	-1.45%	642,923
Nov 19, 2025	39.88	40.26	39.75	39.92	39.92	0.33%	1,067,032
Nov 18, 2025	39.83	40.05	39.53	39.79	39.79	-0.55%	615,023
Nov 17, 2025	40.35	40.54	39.79	40.01	40.01	-1.16%	464,261
Nov 14, 2025	40.21	40.72	40.06	40.48	40.48	-0.22%	515,739
Nov 13, 2025	41.07	41.10	40.50	40.57	40.57	-1.48%	624,285
Nov 12, 2025	41.25	41.28	41.12	41.18	41.18	0.24%	655,710
Nov 11, 2025	40.89	41.16	40.87	41.08	41.08	0.24%	584,701
Nov 10, 2025	40.77	41.05	40.62	40.98	40.98	1.59%	538,512
Nov 7, 2025	40.08	40.58	39.78	40.34	40.34	0.22%	1,533,844
Nov 6, 2025	40.61	40.66	40.13	40.25	40.25	-0.91%	1,100,760
Nov 5, 2025	40.52	40.89	40.45	40.62	40.62	0.27%	846,926
Nov 4, 2025	40.61	40.76	40.48	40.51	40.51	-1.20%	543,584
Nov 3, 2025	41.18	41.18	40.77	41.00	41.00	-0.05%	706,378
Oct 31, 2025	41.21	41.24	40.90	41.02	41.02	0.10%	500,932
Oct 30, 2025	41.13	41.39	40.98	40.98	40.98	-0.82%	697,305
Oct 29, 2025	41.48	41.64	41.13	41.32	41.32	-	744,777
Oct 28, 2025	41.27	41.47	41.18	41.32	41.32	0.05%	559,096
Oct 27, 2025	41.07	41.30	41.07	41.30	41.30	1.45%	1,240,759
Oct 24, 2025	40.65	40.85	40.64	40.71	40.71	0.94%	382,139
Oct 23, 2025	40.34	40.46	40.21	40.33	40.33	0.30%	493,924
Oct 22, 2025	40.51	40.51	39.97	40.21	40.21	-0.84%	872,466
Oct 21, 2025	40.45	40.59	40.36	40.55	40.55	0.12%	499,401
Oct 20, 2025	40.21	40.57	40.20	40.50	40.50	1.30%	599,058
Oct 17, 2025	39.66	40.10	39.64	39.98	39.98	0.60%	662,446
Oct 16, 2025	40.13	40.17	39.54	39.74	39.74	-0.70%	2,727,941
Oct 15, 2025	40.21	40.38	39.70	40.02	40.02	0.43%	555,038
Oct 14, 2025	39.56	40.08	39.35	39.85	39.85	-0.10%	677,834
Oct 13, 2025	39.84	39.99	39.69	39.89	39.89	1.27%	652,941
Oct 10, 2025	40.45	40.54	39.35	39.39	39.39	-2.40%	689,965
Oct 9, 2025	40.64	40.64	40.29	40.36	40.36	-0.44%	735,820
Oct 8, 2025	40.44	40.57	40.36	40.54	40.54	0.47%	422,212
Oct 7, 2025	40.58	40.64	40.24	40.35	40.35	-0.42%	572,965
Oct 6, 2025	40.62	40.62	40.40	40.52	40.52	0.02%	813,072
Oct 3, 2025	40.53	40.69	40.43	40.51	40.51	-0.05%	1,464,938
Oct 2, 2025	40.52	40.55	40.35	40.53	40.53	0.25%	897,295
Oct 1, 2025	40.23	40.49	40.20	40.43	40.43	0.20%	462,871
Sep 30, 2025	40.17	40.36	40.08	40.35	40.35	0.50%	2,327,612
Sep 29, 2025	40.23	40.25	40.06	40.15	40.15	0.22%	808,784
Sep 26, 2025	39.87	40.06	39.80	40.06	40.06	0.60%	619,392
Sep 25, 2025	39.74	39.83	39.55	39.82	39.82	-0.25%	431,945
Sep 24, 2025	40.16	40.16	39.82	39.92	39.92	-0.32%	342,461
Sep 23, 2025	40.21	40.32	39.96	40.05	40.05	-0.42%	620,060
Sep 22, 2025	39.83	40.23	39.82	40.22	40.22	0.83%	276,372
Sep 19, 2025	39.84	39.93	39.68	39.89	39.89	0.48%	442,125
Sep 18, 2025	39.61	39.76	39.54	39.70	39.70	0.66%	342,416
Sep 17, 2025	39.47	39.64	39.15	39.44	39.44	-0.10%	386,617