Reckon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.41	0.41	0.41	0.41	0.41	-	7,002
Jun 4, 2026	0.42	0.42	0.41	0.41	0.41	-1.22%	724,475
Jun 3, 2026	0.41	0.42	0.41	0.41	0.41	-2.38%	87,759
Jun 2, 2026	0.42	0.43	0.42	0.42	0.42	2.44%	153,906
Jun 1, 2026	0.41	0.41	0.41	0.41	0.41	-	31,472
May 29, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	45,459
May 28, 2026	0.42	0.42	0.41	0.41	0.41	-1.22%	29,725
May 27, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	108,067
May 26, 2026	0.41	0.42	0.41	0.42	0.42	3.70%	226,953
May 25, 2026	0.42	0.42	0.41	0.41	0.41	-2.41%	109,802
May 22, 2026	0.44	0.44	0.42	0.42	0.42	-	30,453
May 21, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	1,967
May 20, 2026	0.43	0.43	0.42	0.42	0.42	-4.55%	48,168
May 19, 2026	0.43	0.44	0.43	0.44	0.44	8.64%	34,706
May 18, 2026	0.42	0.42	0.41	0.41	0.41	-1.22%	236,716
May 15, 2026	0.42	0.42	0.41	0.41	0.41	-	541,370
May 14, 2026	0.43	0.43	0.41	0.41	0.41	-3.53%	305,474
May 13, 2026	0.44	0.44	0.43	0.43	0.43	-3.41%	128,743
May 12, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	69,593
May 11, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	76,327
May 8, 2026	0.45	0.46	0.45	0.46	0.46	3.37%	81,884
May 7, 2026	0.46	0.46	0.45	0.45	0.45	-2.20%	60,291
May 6, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	54,966
May 5, 2026	0.47	0.47	0.46	0.46	0.46	1.10%	48,349
May 4, 2026	0.46	0.46	0.46	0.46	0.46	-	60,000
May 1, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	4,810
Apr 30, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	70,371
Apr 29, 2026	0.47	0.47	0.47	0.47	0.47	-1.06%	13,809
Apr 28, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	36,420
Apr 27, 2026	0.48	0.48	0.48	0.48	0.48	-	10,385
Apr 24, 2026	0.48	0.48	0.48	0.48	0.48	-	16,965
Apr 23, 2026	0.48	0.48	0.48	0.48	0.48	-1.03%	8,564
Apr 22, 2026	0.47	0.49	0.47	0.49	0.49	3.19%	25,700
Apr 21, 2026	0.47	0.47	0.47	0.47	0.47	2.17%	8,600
Apr 20, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	52,461
Apr 17, 2026	0.48	0.49	0.48	0.48	0.48	0.52%	2,841
Apr 16, 2026	0.48	0.49	0.48	0.48	0.48	-0.52%	30,478
Apr 15, 2026	0.48	0.48	0.48	0.48	0.48	-1.03%	37,025
Apr 14, 2026	0.48	0.49	0.48	0.49	0.49	2.11%	111,056
Apr 13, 2026	0.49	0.49	0.48	0.48	0.48	-3.06%	94,319
Apr 10, 2026	0.51	0.51	0.49	0.49	0.49	-2.00%	44,663
Apr 9, 2026	0.50	0.50	0.50	0.50	0.50	-	5,527
Apr 8, 2026	0.50	0.50	0.50	0.50	0.50	2.04%	99,692
Apr 7, 2026	0.49	0.50	0.48	0.49	0.49	1.03%	99,699
Apr 2, 2026	0.49	0.49	0.49	0.49	0.49	2.11%	27,904
Apr 1, 2026	0.49	0.49	0.48	0.48	0.48	-	26,894
Mar 31, 2026	0.48	0.48	0.48	0.48	0.48	1.06%	3,369
Mar 30, 2026	0.49	0.49	0.47	0.47	0.47	-4.08%	88,241
Mar 27, 2026	0.49	0.49	0.49	0.49	0.49	1.03%	1,750
Mar 26, 2026	0.49	0.49	0.49	0.49	0.49	1.04%	11,395