RECS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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