Rectron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	32.05	35.95	31.80	35.45	35.45	8.41%	16,235,633
May 27, 2026	36.00	37.25	32.35	32.70	32.70	-3.68%	15,444,025
May 26, 2026	30.95	33.95	30.75	33.95	33.95	9.87%	18,501,390
May 25, 2026	28.35	30.90	28.20	30.90	30.90	9.96%	9,364,396
May 22, 2026	26.50	29.00	26.35	28.10	28.10	6.44%	7,990,440
May 21, 2026	25.30	27.20	25.25	26.40	26.40	5.81%	8,954,174
May 20, 2026	25.10	26.25	24.65	24.95	24.95	-0.40%	4,213,919
May 19, 2026	25.00	25.90	24.65	25.05	25.05	-1.96%	3,821,003
May 18, 2026	24.70	25.90	23.30	25.55	25.55	3.02%	5,028,956
May 15, 2026	25.25	26.90	24.50	24.80	24.80	-1.78%	8,912,594
May 14, 2026	27.00	27.30	24.85	25.25	25.25	-2.88%	17,155,100
May 13, 2026	24.65	26.00	24.65	26.00	26.00	9.94%	17,592,580
May 12, 2026	23.65	23.65	23.65	23.65	23.65	10.00%	3,781,777
May 11, 2026	20.00	21.50	19.95	21.50	21.50	9.97%	4,993,779
May 8, 2026	20.15	20.35	19.10	19.55	19.55	-2.98%	1,144,345
May 7, 2026	20.10	20.65	19.90	20.15	20.15	1.51%	2,387,951
May 6, 2026	20.50	20.60	19.75	19.85	19.85	-2.22%	2,311,132
May 5, 2026	19.15	20.60	19.15	20.30	20.30	3.84%	5,177,919
May 4, 2026	18.80	20.50	18.70	19.55	19.55	4.55%	2,787,069
Apr 30, 2026	18.80	19.05	18.60	18.70	18.70	0.27%	559,552
Apr 29, 2026	18.50	19.15	18.10	18.65	18.65	0.81%	693,131
Apr 28, 2026	18.20	18.55	18.10	18.50	18.50	2.49%	375,235
Apr 27, 2026	18.50	18.75	17.15	18.05	18.05	0.56%	1,339,061
Apr 24, 2026	18.40	18.85	17.95	17.95	17.95	-2.45%	756,590
Apr 23, 2026	19.70	19.90	18.10	18.40	18.40	-5.15%	1,171,694
Apr 22, 2026	19.55	19.80	19.30	19.40	19.40	0.26%	755,052
Apr 21, 2026	19.10	19.60	18.50	19.35	19.35	2.38%	1,403,214
Apr 20, 2026	19.50	20.00	18.90	18.90	18.90	-2.58%	1,712,892
Apr 17, 2026	18.40	19.65	18.30	19.40	19.40	6.01%	3,413,513
Apr 16, 2026	18.25	18.60	18.25	18.30	18.30	1.39%	574,827
Apr 15, 2026	18.35	18.70	18.05	18.05	18.05	-0.55%	786,910
Apr 14, 2026	18.20	18.40	18.15	18.15	18.15	0.83%	372,671
Apr 13, 2026	17.95	18.35	17.85	18.00	18.00	-	349,487
Apr 10, 2026	18.15	18.30	18.00	18.00	18.00	-0.83%	340,343
Apr 9, 2026	18.15	18.15	17.85	18.15	18.15	0.28%	353,051
Apr 8, 2026	18.00	18.30	17.95	18.10	18.10	2.26%	399,371
Apr 7, 2026	17.50	18.00	17.40	17.70	17.70	1.72%	515,389
Apr 2, 2026	17.85	17.95	17.40	17.40	17.40	-1.69%	243,354
Apr 1, 2026	17.70	17.85	17.60	17.70	17.70	2.91%	236,371
Mar 31, 2026	17.70	17.95	17.15	17.20	17.20	-3.37%	482,545
Mar 30, 2026	17.95	17.95	17.60	17.80	17.80	-2.20%	396,645
Mar 27, 2026	18.35	18.40	18.00	18.20	18.20	-2.41%	504,642
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%	512,238
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