Rectron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	18.70	19.40	18.65	18.65	18.65	-0.27%	866,835
Mar 25, 2026	18.80	19.05	18.70	18.70	18.70	1.63%	352,675
Mar 24, 2026	18.70	19.00	18.30	18.40	18.40	0.55%	512,128
Mar 23, 2026	18.50	18.85	18.30	18.30	18.30	-2.92%	674,809
Mar 20, 2026	19.15	19.55	18.80	18.85	18.85	-1.57%	615,992
Mar 19, 2026	18.80	19.30	18.80	19.15	19.15	0.52%	532,302
Mar 18, 2026	19.50	19.80	19.05	19.05	19.05	-0.78%	863,481
Mar 17, 2026	19.00	19.65	19.00	19.20	19.20	2.40%	1,280,113
Mar 16, 2026	18.85	19.50	18.70	18.75	18.75	1.35%	843,756
Mar 13, 2026	18.30	18.70	18.20	18.50	18.50	-0.54%	799,149
Mar 12, 2026	19.10	19.15	18.45	18.60	18.60	-1.59%	1,836,561
Mar 11, 2026	17.80	18.90	17.80	18.90	18.90	9.88%	1,930,026
Mar 10, 2026	17.55	17.65	17.15	17.20	17.20	1.78%	423,958
Mar 9, 2026	17.50	17.50	16.65	16.90	16.90	-8.15%	961,729
Mar 6, 2026	17.50	18.45	17.35	18.40	18.40	5.44%	672,841
Mar 5, 2026	17.30	17.60	17.30	17.45	17.45	3.87%	675,776
Mar 4, 2026	17.90	17.90	16.80	16.80	16.80	-7.44%	1,275,620
Mar 3, 2026	18.65	18.95	18.15	18.15	18.15	-2.68%	650,554
Mar 2, 2026	18.80	19.00	18.25	18.65	18.65	-2.10%	545,892
Feb 26, 2026	18.80	19.70	18.80	19.05	19.05	2.14%	1,327,998
Feb 25, 2026	18.70	19.30	18.55	18.65	18.65	0.27%	928,304
Feb 24, 2026	18.40	18.85	18.40	18.60	18.60	1.36%	456,263
Feb 23, 2026	18.15	18.60	18.10	18.35	18.35	1.66%	599,863
Feb 11, 2026	18.40	18.40	17.90	18.05	18.05	-2.43%	916,822
Feb 10, 2026	18.65	18.80	18.45	18.50	18.50	-0.54%	331,403
Feb 9, 2026	18.65	18.85	18.50	18.60	18.60	1.09%	518,230
Feb 6, 2026	18.80	18.80	18.25	18.40	18.40	-3.92%	825,095
Feb 5, 2026	19.20	19.60	19.00	19.15	19.15	-0.52%	407,584
Feb 4, 2026	19.00	19.45	19.00	19.25	19.25	1.05%	412,966
Feb 3, 2026	19.20	19.40	18.85	19.05	19.05	1.06%	423,925
Feb 2, 2026	19.30	19.35	18.75	18.85	18.85	-3.83%	920,881
Jan 30, 2026	20.45	20.45	19.10	19.60	19.60	-4.16%	1,276,929
Jan 29, 2026	20.65	20.75	20.05	20.45	20.45	-1.45%	1,293,502
Jan 28, 2026	21.20	21.50	20.75	20.75	20.75	-2.12%	1,772,071
Jan 27, 2026	21.00	22.20	20.45	21.20	21.20	1.92%	4,902,036
Jan 26, 2026	20.95	20.95	20.30	20.80	20.80	-1.65%	2,088,389
Jan 23, 2026	22.00	22.65	21.00	21.15	21.15	1.20%	4,105,547
Jan 22, 2026	21.10	22.10	20.55	20.90	20.90	-2.11%	4,870,330
Jan 21, 2026	20.30	22.00	19.95	21.35	21.35	6.48%	7,441,906
Jan 20, 2026	20.05	20.85	19.90	20.05	20.05	-2.20%	2,198,196
Jan 19, 2026	19.30	21.00	19.30	20.50	20.50	7.33%	3,809,873
Jan 16, 2026	18.80	19.30	18.75	19.10	19.10	2.14%	1,451,117
Jan 15, 2026	19.00	19.00	18.50	18.70	18.70	-	521,654
Jan 14, 2026	18.40	18.90	18.40	18.70	18.70	1.91%	1,223,782
Jan 13, 2026	18.50	18.55	18.20	18.35	18.35	1.66%	802,107
Jan 12, 2026	17.90	18.65	17.90	18.05	18.05	1.98%	720,839
Jan 9, 2026	17.90	17.90	17.45	17.70	17.70	-	340,153
Jan 8, 2026	18.60	18.60	17.60	17.70	17.70	-3.80%	631,397
Jan 7, 2026	18.25	18.80	18.25	18.40	18.40	1.94%	1,130,671
Jan 6, 2026	17.35	18.20	17.35	18.05	18.05	4.03%	1,206,190