RECS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	34.95	35.16	34.90	35.10	35.10	1.92%	867,520
Jan 14, 2025	34.52	34.58	34.21	34.44	34.44	0.15%	268,891
Jan 13, 2025	34.05	34.39	34.02	34.39	34.39	0.06%	755,499
Jan 10, 2025	34.63	34.63	34.25	34.37	34.37	-1.58%	333,899
Jan 8, 2025	34.88	34.93	34.67	34.92	34.92	0.20%	648,221
Jan 7, 2025	35.41	35.42	34.76	34.85	34.85	-1.11%	863,581
Jan 6, 2025	35.29	35.53	35.17	35.24	35.24	0.63%	384,105
Jan 3, 2025	34.76	35.05	34.71	35.02	35.02	1.07%	225,579
Jan 2, 2025	34.80	34.96	34.37	34.65	34.65	0.09%	553,595
Dec 31, 2024	34.83	34.89	34.54	34.62	34.62	-0.26%	232,074
Dec 30, 2024	34.70	34.94	34.51	34.71	34.71	-1.03%	629,587
Dec 27, 2024	35.20	35.22	34.84	35.07	35.07	-1.02%	282,243
Dec 26, 2024	35.32	35.46	35.29	35.43	35.43	-	225,943
Dec 24, 2024	35.16	35.44	35.13	35.43	35.43	1.00%	155,812
Dec 23, 2024	34.88	35.18	34.73	35.08	35.08	0.49%	984,463
Dec 20, 2024	34.33	35.15	34.32	34.91	34.91	1.06%	151,680
Dec 19, 2024	34.76	34.88	34.51	34.55	34.55	0.16%	296,817
Dec 18, 2024	35.49	35.63	34.45	34.49	34.49	-3.87%	330,147
Dec 17, 2024	35.80	35.91	35.76	35.88	35.49	-0.33%	166,026
Dec 16, 2024	35.98	36.06	35.88	36.00	35.61	0.19%	230,062
Dec 13, 2024	36.15	36.15	35.86	35.93	35.54	-0.58%	409,824
Dec 12, 2024	36.24	36.30	36.13	36.14	35.75	-0.39%	228,006
Dec 11, 2024	36.22	36.38	36.21	36.28	35.89	0.61%	443,056
Dec 10, 2024	36.21	36.28	36.02	36.06	35.67	-0.48%	296,589
Dec 9, 2024	36.37	36.39	36.18	36.24	35.84	-0.51%	1,440,202
Dec 6, 2024	36.41	36.60	36.35	36.42	36.03	0.14%	187,894
Dec 5, 2024	36.40	36.50	36.33	36.37	35.98	-0.05%	298,167
Dec 4, 2024	36.24	36.41	36.19	36.39	36.00	0.64%	395,067
Dec 3, 2024	36.11	36.20	36.05	36.16	35.77	0.08%	396,080
Dec 2, 2024	36.02	36.16	36.02	36.13	35.74	0.31%	618,799
Nov 29, 2024	35.90	36.12	35.88	36.02	35.63	0.39%	65,290
Nov 27, 2024	35.94	36.00	35.78	35.88	35.49	-0.33%	368,948
Nov 26, 2024	35.79	36.01	35.79	36.00	35.61	0.67%	431,075
Nov 25, 2024	35.82	35.91	35.60	35.76	35.37	0.31%	733,925
Nov 22, 2024	35.49	35.81	35.47	35.65	35.26	0.34%	506,476
Nov 21, 2024	35.51	35.60	35.13	35.53	35.15	0.31%	343,766
Nov 20, 2024	35.38	35.42	34.99	35.42	35.04	0.17%	818,161
Nov 19, 2024	35.00	35.44	34.98	35.36	34.98	0.40%	265,386
Nov 18, 2024	35.12	35.31	35.10	35.22	34.84	0.11%	243,695
Nov 15, 2024	35.37	35.37	35.04	35.18	34.80	-1.07%	434,503
Nov 14, 2024	35.76	35.77	35.51	35.56	35.17	-0.45%	250,392
Nov 13, 2024	35.67	35.86	35.61	35.72	35.33	0.11%	283,795
Nov 12, 2024	35.73	35.77	35.54	35.68	35.29	0.03%	532,649
Nov 11, 2024	35.77	35.77	35.63	35.67	35.28	0.11%	195,395
Nov 8, 2024	35.64	35.71	35.55	35.63	35.24	0.08%	192,905
Nov 7, 2024	35.49	35.69	35.49	35.60	35.21	0.56%	263,486
Nov 6, 2024	35.12	35.48	35.07	35.40	35.02	2.61%	257,664
Nov 5, 2024	34.13	34.50	34.13	34.50	34.13	1.29%	186,933
Nov 4, 2024	34.15	34.23	33.96	34.06	33.69	-0.06%	183,685
Nov 1, 2024	34.17	34.43	34.08	34.08	33.71	0.24%	555,524
Oct 31, 2024	34.37	34.39	33.95	34.00	33.63	-1.79%	366,469
Oct 30, 2024	34.68	34.84	34.58	34.62	34.24	-0.09%	219,539
Oct 29, 2024	34.53	34.74	34.39	34.65	34.27	0.06%	264,262
Oct 28, 2024	34.65	34.69	34.57	34.63	34.25	0.55%	148,811
Oct 25, 2024	34.58	34.76	34.38	34.44	34.07	-0.23%	303,539
Oct 24, 2024	34.51	34.76	34.35	34.52	34.15	0.23%	502,983
Oct 23, 2024	34.65	34.67	34.20	34.44	34.07	-1.06%	410,111
Oct 22, 2024	34.59	34.83	34.56	34.81	34.43	0.26%	231,780
Oct 21, 2024	34.71	34.77	34.53	34.72	34.34	-0.12%	317,629
Oct 18, 2024	34.79	34.86	34.67	34.76	34.38	0.23%	199,361
Oct 17, 2024	34.85	34.87	34.64	34.68	34.30	-0.03%	506,420
Oct 16, 2024	34.53	34.70	34.48	34.69	34.31	0.43%	337,621
Oct 15, 2024	34.73	34.80	34.46	34.54	34.17	-0.75%	173,297
Oct 14, 2024	34.51	34.80	34.48	34.80	34.42	0.75%	564,314
Oct 11, 2024	34.18	34.54	34.18	34.54	34.17	1.11%	280,498
Oct 10, 2024	34.05	34.21	33.99	34.16	33.79	-	673,686
Oct 9, 2024	33.88	34.16	33.82	34.16	33.79	0.89%	493,371
Oct 8, 2024	33.79	33.94	33.71	33.86	33.49	0.50%	2,119,126
Oct 7, 2024	33.83	33.88	33.59	33.69	33.33	-0.53%	418,264
Oct 4, 2024	33.90	33.99	33.64	33.87	33.50	0.71%	1,309,013
Oct 3, 2024	33.54	33.70	33.46	33.63	33.27	0.06%	720,742
Oct 2, 2024	33.60	33.69	33.51	33.61	33.25	-0.18%	519,699
Oct 1, 2024	33.96	34.19	33.48	33.67	33.31	-0.71%	118,873
Sep 30, 2024	33.73	33.99	33.63	33.91	33.54	0.47%	587,504
Sep 27, 2024	33.92	34.00	33.75	33.75	33.38	0.06%	220,194