Recreatives Industries, Inc. (RECX)
OTCMKTS · Delayed Price · Currency is USD
0.0199
+0.0050 (33.56%)
Feb 27, 2026, 3:59 PM EST
Recreatives Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | - | 27.52% | 3,627,894 |
| Feb 26, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 7.19% | 1,657,234 |
| Feb 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15.83% | 1,167,551 |
| Feb 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 1,308,270 |
| Feb 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.70% | 1,195,582 |
| Feb 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | 6,918,863 |
| Feb 19, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 21.21% | 1,712,291 |
| Feb 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.47% | 6,189,500 |
| Feb 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 37.10% | 2,877,141 |
| Feb 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.33% | 247,710 |
| Feb 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 1,028,211 |
| Feb 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 217,500 |
| Feb 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.26% | 103,507 |
| Feb 9, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -1.72% | 2,347,000 |
| Feb 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.33% | 1,420,000 |
| Feb 5, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 15.38% | 2,398,653 |
| Feb 4, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 10.64% | 1,498,661 |
| Feb 3, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -21.67% | 10,646,140 |
| Feb 2, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 33.33% | 9,676,080 |
| Jan 30, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 32.35% | 10,554,898 |
| Jan 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -37.04% | 3,432,676 |
| Jan 28, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 54.29% | 2,349,735 |
| Jan 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.67% | 1,940,355 |
| Jan 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.55% | 20,000 |
| Jan 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.38% | 30,797 |
| Jan 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -7.84% | 9,241 |
| Jan 21, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 2.00% | 36,000 |
| Jan 20, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 2.04% | 128,687 |
| Jan 16, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -2.00% | 10,000 |
| Jan 15, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 21.95% | 75,050 |
| Jan 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -21.15% | 125,000 |
| Jan 13, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -5.45% | 47,500 |
| Jan 12, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 14.58% | 13,561,992 |
| Jan 9, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -14.29% | 4,265,855 |
| Jan 8, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -3.45% | 146,683 |
| Jan 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,000 |
| Jan 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 109,510 |
| Jan 2, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 11.54% | 2,012,501 |
| Dec 31, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 10.64% | 1,609,992 |
| Dec 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 17.50% | 4,814,667 |
| Dec 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -9.09% | 768 |
| Dec 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.33% | 8,212,357 |
| Dec 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.44% | 2,272,593 |
| Dec 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.17% | 168,000 |
| Dec 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.22% | 25,334 |
| Dec 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.67% | 458,274 |
| Dec 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.20% | 137,584 |
| Dec 11, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -2.00% | 1,852,200 |
| Dec 10, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 611,067 |
| Dec 9, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | - | 704,800 |