RECS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	34.87	34.98	34.54	34.90	34.90	-0.17%	361,905
May 29, 2025	35.11	35.11	34.70	34.96	34.96	0.58%	551,629
May 28, 2025	35.02	35.09	34.75	34.76	34.76	-0.66%	311,167
May 27, 2025	34.69	35.04	34.62	34.99	34.99	1.98%	352,112
May 23, 2025	34.10	34.49	34.08	34.31	34.31	-0.75%	253,858
May 22, 2025	34.49	34.77	34.44	34.57	34.57	0.09%	929,351
May 21, 2025	34.88	35.15	34.47	34.54	34.54	-1.62%	426,440
May 20, 2025	35.09	35.20	34.93	35.11	35.11	-0.40%	300,920
May 19, 2025	34.87	35.29	34.87	35.25	35.25	0.14%	218,140
May 16, 2025	35.08	35.24	34.96	35.20	35.20	0.63%	331,312
May 15, 2025	34.73	35.03	34.73	34.98	34.98	0.34%	381,239
May 14, 2025	34.83	34.91	34.72	34.86	34.86	0.23%	388,616
May 13, 2025	34.56	34.92	34.55	34.78	34.78	0.84%	1,024,408
May 12, 2025	34.39	34.53	34.20	34.49	34.49	3.48%	386,751
May 9, 2025	33.49	33.57	33.30	33.33	33.33	-0.39%	282,745
May 8, 2025	33.42	33.75	33.26	33.46	33.46	0.87%	396,885
May 7, 2025	33.21	33.35	32.92	33.17	33.17	0.06%	287,474
May 6, 2025	33.09	33.38	33.01	33.15	33.15	-0.75%	448,428
May 5, 2025	33.31	33.56	33.30	33.40	33.40	-0.39%	417,984
May 2, 2025	33.40	33.65	33.30	33.53	33.53	1.24%	572,484
May 1, 2025	33.16	33.39	33.04	33.12	33.12	0.91%	3,076,105
Apr 30, 2025	32.34	32.86	32.01	32.82	32.82	0.21%	401,294
Apr 29, 2025	32.37	32.79	32.36	32.75	32.75	0.68%	627,870
Apr 28, 2025	32.57	32.66	32.17	32.53	32.53	-	301,213
Apr 25, 2025	32.32	32.55	32.14	32.53	32.53	0.62%	269,375
Apr 24, 2025	31.71	32.35	31.64	32.33	32.33	2.15%	748,990
Apr 23, 2025	31.90	32.39	31.53	31.65	31.65	1.77%	651,902
Apr 22, 2025	30.71	31.26	30.66	31.10	31.10	2.27%	592,168
Apr 21, 2025	30.81	30.81	30.07	30.41	30.41	-2.06%	731,368
Apr 17, 2025	31.15	31.35	30.94	31.05	31.05	-	469,199
Apr 16, 2025	31.35	31.55	30.70	31.05	31.05	-2.14%	1,461,659
Apr 15, 2025	31.80	32.01	31.65	31.73	31.73	-0.25%	472,235
Apr 14, 2025	32.09	32.17	31.55	31.81	31.81	0.92%	1,824,565
Apr 11, 2025	30.87	31.66	30.69	31.52	31.52	1.68%	778,928
Apr 10, 2025	31.42	31.48	30.15	31.00	31.00	-3.49%	1,293,625
Apr 9, 2025	29.24	32.27	29.20	32.12	32.12	9.25%	1,073,710
Apr 8, 2025	30.92	31.09	29.04	29.40	29.40	-1.90%	883,754
Apr 7, 2025	29.01	30.80	28.64	29.97	29.97	-0.10%	2,029,023
Apr 4, 2025	30.93	31.08	30.00	30.00	30.00	-5.81%	1,358,624
Apr 3, 2025	32.30	32.42	31.78	31.85	31.85	-5.15%	748,356
Apr 2, 2025	32.99	33.67	32.98	33.58	33.58	0.78%	475,817
Apr 1, 2025	33.06	33.41	32.90	33.32	33.32	0.33%	1,051,155
Mar 31, 2025	32.61	33.28	32.51	33.21	33.21	0.61%	2,408,622
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