RECS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	35.38	35.42	34.99	35.42	35.42	0.17%	818,161
Nov 19, 2024	35.00	35.44	34.98	35.36	35.36	0.40%	265,386
Nov 18, 2024	35.12	35.31	35.10	35.22	35.22	0.11%	243,695
Nov 15, 2024	35.37	35.37	35.04	35.18	35.18	-1.07%	434,503
Nov 14, 2024	35.76	35.77	35.51	35.56	35.56	-0.45%	250,392
Nov 13, 2024	35.67	35.86	35.61	35.72	35.72	0.11%	283,795
Nov 12, 2024	35.73	35.77	35.54	35.68	35.68	0.03%	532,649
Nov 11, 2024	35.77	35.77	35.63	35.67	35.67	0.11%	195,395
Nov 8, 2024	35.64	35.71	35.55	35.63	35.63	0.08%	192,905
Nov 7, 2024	35.49	35.69	35.49	35.60	35.60	0.56%	263,486
Nov 6, 2024	35.12	35.48	35.07	35.40	35.40	2.61%	257,664
Nov 5, 2024	34.13	34.50	34.13	34.50	34.50	1.29%	186,933
Nov 4, 2024	34.15	34.23	33.96	34.06	34.06	-0.06%	183,685
Nov 1, 2024	34.17	34.43	34.08	34.08	34.08	0.24%	555,524
Oct 31, 2024	34.37	34.39	33.95	34.00	34.00	-1.79%	366,469
Oct 30, 2024	34.68	34.84	34.58	34.62	34.62	-0.09%	219,539
Oct 29, 2024	34.53	34.74	34.39	34.65	34.65	0.06%	264,262
Oct 28, 2024	34.65	34.69	34.57	34.63	34.63	0.55%	148,811
Oct 25, 2024	34.58	34.76	34.38	34.44	34.44	-0.23%	303,539
Oct 24, 2024	34.51	34.76	34.35	34.52	34.52	0.23%	502,983
Oct 23, 2024	34.65	34.67	34.20	34.44	34.44	-1.06%	410,111
Oct 22, 2024	34.59	34.83	34.56	34.81	34.81	0.26%	231,780
Oct 21, 2024	34.71	34.77	34.53	34.72	34.72	-0.12%	317,629
Oct 18, 2024	34.79	34.86	34.67	34.76	34.76	0.23%	199,361
Oct 17, 2024	34.85	34.87	34.64	34.68	34.68	-0.03%	506,420
Oct 16, 2024	34.53	34.70	34.48	34.69	34.69	0.43%	337,621
Oct 15, 2024	34.73	34.80	34.46	34.54	34.54	-0.75%	173,297
Oct 14, 2024	34.51	34.80	34.48	34.80	34.80	0.75%	564,314
Oct 11, 2024	34.18	34.54	34.18	34.54	34.54	1.11%	280,498
Oct 10, 2024	34.05	34.21	33.99	34.16	34.16	-	673,686
Oct 9, 2024	33.88	34.16	33.82	34.16	34.16	0.89%	493,371
Oct 8, 2024	33.79	33.94	33.71	33.86	33.86	0.50%	2,119,126
Oct 7, 2024	33.83	33.88	33.59	33.69	33.69	-0.53%	418,264
Oct 4, 2024	33.90	33.99	33.64	33.87	33.87	0.71%	1,309,013
Oct 3, 2024	33.54	33.70	33.46	33.63	33.63	0.06%	720,742
Oct 2, 2024	33.60	33.69	33.51	33.61	33.61	-0.18%	519,699
Oct 1, 2024	33.96	34.19	33.48	33.67	33.67	-0.71%	118,873
Sep 30, 2024	33.73	33.99	33.63	33.91	33.91	0.47%	587,504
Sep 27, 2024	33.92	34.00	33.75	33.75	33.75	0.06%	220,194
Sep 26, 2024	33.92	33.99	33.73	33.73	33.73	0.27%	447,895
Sep 25, 2024	33.76	33.81	33.64	33.64	33.64	-0.53%	433,200
Sep 24, 2024	33.76	33.82	33.58	33.82	33.82	0.33%	175,310
Sep 23, 2024	33.74	33.74	33.60	33.71	33.71	0.09%	301,677
Sep 20, 2024	33.69	33.74	33.47	33.68	33.68	-0.21%	110,017
Sep 19, 2024	33.74	33.85	33.57	33.75	33.75	1.75%	233,795
Sep 18, 2024	33.24	33.53	33.09	33.17	33.17	-0.18%	185,184
Sep 17, 2024	33.25	33.43	33.09	33.23	33.23	0.36%	150,434
Sep 16, 2024	33.03	33.18	32.97	33.11	33.11	0.06%	120,748
Sep 13, 2024	32.94	33.16	32.94	33.09	33.09	0.42%	128,460
Sep 12, 2024	32.73	32.96	32.58	32.95	32.95	0.80%	460,178
Sep 11, 2024	32.35	32.70	31.84	32.69	32.69	1.11%	156,504
Sep 10, 2024	32.42	32.43	32.04	32.33	32.33	0.14%	110,773
Sep 9, 2024	32.20	32.41	32.10	32.29	32.29	0.89%	108,919
Sep 6, 2024	32.57	32.63	31.88	32.00	32.00	-1.39%	313,157
Sep 5, 2024	32.65	32.76	32.36	32.45	32.45	-0.43%	152,449
Sep 4, 2024	32.58	32.83	32.48	32.59	32.59	-0.64%	747,407
Sep 3, 2024	33.20	33.70	32.60	32.80	32.80	-1.88%	80,240
Aug 30, 2024	33.28	33.50	33.03	33.43	33.43	0.69%	144,940
Aug 29, 2024	33.25	33.43	33.05	33.20	33.20	0.03%	85,178
Aug 28, 2024	33.28	33.30	32.91	33.19	33.19	-0.33%	125,760
Aug 27, 2024	33.24	33.34	33.11	33.30	33.30	-	273,585
Aug 26, 2024	33.42	33.47	33.15	33.30	33.30	0.06%	166,449
Aug 23, 2024	33.17	33.38	33.08	33.28	33.28	1.00%	169,918
Aug 22, 2024	33.33	33.68	32.88	32.95	32.95	-0.69%	814,478
Aug 21, 2024	33.10	33.29	33.04	33.18	33.18	0.36%	179,692
Aug 20, 2024	33.13	33.17	32.96	33.06	33.06	-0.45%	231,703
Aug 19, 2024	32.85	33.21	32.79	33.21	33.21	1.10%	176,807
Aug 16, 2024	32.64	32.86	32.63	32.85	32.85	0.49%	80,513
Aug 15, 2024	32.57	32.76	32.50	32.69	32.69	1.33%	648,555
Aug 14, 2024	32.20	32.27	32.03	32.26	32.26	0.62%	171,506
Aug 13, 2024	31.83	32.15	31.75	32.06	32.06	1.14%	424,440
Aug 12, 2024	31.75	31.77	31.52	31.70	31.70	0.03%	209,613
Aug 9, 2024	31.47	31.69	31.38	31.69	31.69	0.44%	342,051
Aug 8, 2024	31.15	31.55	31.02	31.55	31.55	2.50%	215,199
Aug 7, 2024	31.36	31.57	30.77	30.78	30.78	-0.93%	123,023
Aug 6, 2024	30.83	31.41	30.73	31.07	31.07	1.07%	465,824
Aug 5, 2024	30.27	31.01	30.19	30.74	30.74	-2.72%	492,186
Aug 2, 2024	31.76	31.82	31.39	31.60	31.60	-2.23%	154,003
Aug 1, 2024	32.88	33.02	32.08	32.32	32.32	-1.07%	192,512
Jul 31, 2024	32.65	32.96	32.58	32.67	32.67	0.96%	788,473
Jul 30, 2024	32.44	32.52	32.09	32.36	32.36	-0.03%	207,939
Jul 29, 2024	32.53	32.54	32.34	32.37	32.37	-0.31%	111,670
Jul 26, 2024	32.26	32.56	32.23	32.47	32.47	1.31%	194,810
Jul 25, 2024	32.14	32.51	31.92	32.05	32.05	-0.19%	213,469
Jul 24, 2024	32.47	32.73	32.06	32.11	32.11	-2.10%	171,078
Jul 23, 2024	32.82	32.95	32.72	32.80	32.80	-0.12%	446,827
Jul 22, 2024	32.77	32.88	32.61	32.84	32.84	0.92%	357,903
Jul 19, 2024	32.64	32.78	32.45	32.54	32.54	-0.79%	79,015
Jul 18, 2024	33.07	33.11	32.58	32.80	32.80	-0.58%	277,106
Jul 17, 2024	33.05	33.16	32.89	32.99	32.99	-1.26%	162,002
Jul 16, 2024	33.23	33.41	33.18	33.41	33.41	0.78%	175,516
Jul 15, 2024	33.18	33.34	33.04	33.15	33.15	0.52%	142,322
Jul 12, 2024	32.91	33.23	32.89	32.98	32.98	0.15%	218,381
Jul 11, 2024	33.15	33.20	32.77	32.93	32.93	-0.66%	229,360
Jul 10, 2024	32.91	33.15	32.85	33.15	33.15	0.91%	82,032
Jul 9, 2024	32.83	32.90	32.79	32.85	32.85	0.43%	161,013
Jul 8, 2024	32.81	32.86	32.68	32.71	32.71	-0.34%	714,417
Jul 5, 2024	32.59	32.82	32.57	32.82	32.82	0.61%	407,988
Jul 3, 2024	32.44	32.62	32.42	32.62	32.62	0.46%	728,638
Jul 2, 2024	32.20	32.49	32.19	32.47	32.47	0.43%	539,671