Rectron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	43.00	43.55	41.70	41.80	41.80	-3.46%	2,178,017
Sep 7, 2026	43.50	45.00	43.10	43.30	43.30	0.46%	3,870,258
Sep 4, 2026	43.30	43.95	41.40	43.10	43.10	1.77%	3,020,957
Sep 3, 2026	42.90	44.20	42.10	42.35	42.35	-0.94%	2,345,091
Sep 2, 2026	43.35	43.75	42.75	42.75	42.75	-2.84%	1,727,622
Sep 1, 2026	44.75	45.75	44.00	44.00	44.00	-0.34%	4,136,779
Aug 31, 2026	43.45	45.20	42.70	44.15	44.15	0.68%	2,670,162
Aug 28, 2026	44.30	46.45	43.45	43.85	43.85	-0.34%	4,717,776
Aug 27, 2026	45.10	45.55	43.70	44.00	44.00	-2.00%	3,608,511
Aug 26, 2026	41.65	45.60	41.10	44.90	44.90	7.93%	6,060,494
Aug 25, 2026	42.30	42.45	40.35	41.60	41.60	-2.46%	2,640,542
Aug 24, 2026	42.45	44.20	42.20	42.65	42.65	0.47%	1,873,624
Aug 21, 2026	42.80	43.15	42.05	42.45	42.45	-1.85%	1,848,210
Aug 20, 2026	46.00	46.30	42.40	43.25	43.25	-3.24%	5,523,703
Aug 19, 2026	46.00	47.85	44.25	44.70	44.70	-1.32%	15,905,677
Aug 18, 2026	42.40	45.95	42.40	45.30	45.30	4.86%	9,804,427
Aug 17, 2026	42.15	43.70	41.45	43.20	43.20	2.37%	2,148,842
Aug 14, 2026	45.55	46.00	42.20	42.20	42.20	-6.64%	4,348,563
Aug 13, 2026	46.00	47.00	44.80	45.20	45.20	-0.77%	5,045,184
Aug 12, 2026	45.65	47.65	45.05	45.55	45.55	-1.09%	6,555,725
Aug 11, 2026	43.95	46.70	43.70	46.05	46.05	8.35%	8,351,310
Aug 10, 2026	43.10	44.50	42.50	42.50	42.50	-0.93%	2,715,115
Aug 7, 2026	43.20	44.50	42.55	42.90	42.90	-0.35%	3,186,253
Aug 6, 2026	41.90	43.05	40.65	43.05	43.05	1.53%	2,545,288
Aug 5, 2026	43.50	44.50	42.25	42.40	42.40	1.19%	4,716,984
Aug 4, 2026	40.10	42.80	40.00	41.90	41.90	4.75%	5,241,672
Aug 3, 2026	36.75	40.40	36.70	40.00	40.00	8.84%	4,865,989
Jul 31, 2026	36.60	36.75	35.10	36.75	36.75	9.87%	2,567,967
Jul 30, 2026	33.70	35.80	32.85	33.45	33.45	-2.05%	3,438,826
Jul 29, 2026	37.60	39.25	34.15	34.15	34.15	-9.89%	2,884,206
Jul 28, 2026	40.30	40.35	37.85	37.90	37.90	-8.67%	2,428,388
Jul 27, 2026	42.50	42.80	40.20	41.50	41.50	-3.49%	3,089,415
Jul 24, 2026	42.45	45.80	42.35	43.00	43.00	1.30%	10,199,920
Jul 23, 2026	45.40	46.10	41.55	42.45	42.45	-2.53%	7,621,919
Jul 22, 2026	41.00	43.55	40.00	43.55	43.55	9.97%	4,541,789
Jul 21, 2026	40.70	40.70	38.80	39.60	39.60	1.15%	2,287,443
Jul 20, 2026	40.50	41.10	37.35	39.15	39.15	-2.85%	3,687,884
Jul 17, 2026	43.30	44.15	40.25	40.30	40.30	-9.84%	3,867,620
Jul 16, 2026	47.80	48.50	44.50	44.70	44.70	-2.19%	7,975,646
Jul 15, 2026	43.20	45.90	42.00	45.70	45.70	6.90%	4,650,948
Jul 14, 2026	44.00	45.30	40.50	42.75	42.75	-1.84%	5,835,667
Jul 13, 2026	47.30	47.60	42.35	43.55	43.55	-6.04%	6,008,739
Jul 9, 2026	48.10	48.75	46.20	46.35	46.35	-3.64%	3,564,877
Jul 8, 2026	48.40	49.00	47.10	48.10	48.10	-1.64%	4,282,883
Jul 7, 2026	52.00	52.60	47.80	48.90	48.90	-6.32%	7,516,153
Jul 6, 2026	54.80	56.90	51.60	52.20	52.20	0.38%	11,311,807
Jul 3, 2026	56.40	58.10	51.50	52.00	52.00	-6.14%	17,542,599
Jul 2, 2026	51.00	55.40	50.30	55.40	55.40	9.92%	18,216,154
Jul 1, 2026	49.40	52.20	47.95	50.40	50.40	6.11%	13,075,406
Jun 30, 2026	48.60	49.95	47.60	47.85	47.50	1.38%	6,355,288