RECS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	37.21	37.24	36.85	37.05	-	-0.03%	174,932
Jul 15, 2025	37.45	37.48	37.06	37.06	37.06	-0.32%	513,064
Jul 14, 2025	37.14	37.27	37.05	37.18	37.18	-	420,723
Jul 11, 2025	37.23	37.27	37.12	37.18	37.18	-0.69%	461,752
Jul 10, 2025	37.26	37.50	37.22	37.44	37.44	0.43%	541,797
Jul 9, 2025	37.18	37.29	37.08	37.28	37.28	0.73%	542,650
Jul 8, 2025	37.13	37.14	36.99	37.01	37.01	-0.24%	405,023
Jul 7, 2025	37.25	37.33	36.91	37.10	37.10	-0.72%	813,328
Jul 3, 2025	37.20	37.40	37.19	37.37	37.37	0.75%	347,576
Jul 2, 2025	36.84	37.09	36.83	37.09	37.09	0.73%	591,280
Jul 1, 2025	36.74	36.92	36.72	36.82	36.82	0.08%	563,488
Jun 30, 2025	36.78	36.87	36.63	36.79	36.79	0.35%	435,406
Jun 27, 2025	36.47	36.69	36.39	36.66	36.66	0.58%	376,739
Jun 26, 2025	36.23	36.45	36.20	36.45	36.45	0.94%	441,316
Jun 25, 2025	36.12	36.16	36.00	36.11	36.11	0.11%	434,049
Jun 24, 2025	35.95	36.12	35.87	36.07	36.07	0.92%	323,462
Jun 23, 2025	35.45	35.74	35.25	35.74	35.74	0.85%	241,969
Jun 20, 2025	35.65	35.72	35.33	35.44	35.44	-0.17%	312,077
Jun 18, 2025	35.50	35.71	35.43	35.50	35.50	0.14%	370,391
Jun 17, 2025	35.61	35.71	35.43	35.45	35.45	-0.70%	291,222
Jun 16, 2025	35.53	35.79	35.53	35.70	35.70	1.02%	345,393
Jun 13, 2025	35.53	35.67	35.26	35.34	35.34	-1.28%	422,009
Jun 12, 2025	35.56	35.87	35.53	35.80	35.80	0.42%	512,512
Jun 11, 2025	35.82	35.89	35.56	35.65	35.65	-0.34%	2,186,187
Jun 10, 2025	35.66	35.82	35.62	35.77	35.77	0.48%	522,876
Jun 9, 2025	35.65	35.74	35.59	35.60	35.60	0.11%	298,037
Jun 6, 2025	35.51	35.65	35.46	35.56	35.56	1.14%	281,261
Jun 5, 2025	35.37	35.47	35.07	35.16	35.16	-0.17%	383,605
Jun 4, 2025	35.31	35.37	35.22	35.22	35.22	-	449,442
Jun 3, 2025	35.05	35.31	35.00	35.22	35.22	0.51%	501,965
Jun 2, 2025	34.81	35.09	34.63	35.04	35.04	0.40%	459,466
May 30, 2025	34.87	34.98	34.54	34.90	34.90	-0.17%	361,977
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