Rectron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	35.65	38.40	35.55	38.40	38.40	9.87%	1,404,359
Nov 6, 2026	33.35	36.10	33.35	34.95	34.95	-5.67%	2,397,769
Nov 5, 2026	40.00	40.00	36.85	37.05	37.05	-8.18%	1,711,242
Nov 4, 2026	40.30	40.70	37.65	40.35	40.35	2.67%	2,115,208
Nov 3, 2026	41.40	41.60	39.20	39.30	39.30	-6.65%	1,619,673
Nov 2, 2026	39.35	43.20	39.10	42.10	42.10	2.68%	1,821,690
Oct 30, 2026	42.15	42.25	40.60	41.00	41.00	-4.65%	1,589,632
Oct 29, 2026	44.80	45.05	43.00	43.00	43.00	-4.34%	1,311,380
Oct 28, 2026	45.00	45.20	44.20	44.95	44.95	2.63%	2,114,281
Oct 27, 2026	45.20	46.00	43.30	43.80	43.80	-1.90%	1,567,900
Oct 22, 2026	46.60	46.65	44.45	44.65	44.65	-3.56%	2,721,668
Oct 21, 2026	43.55	46.50	43.50	46.30	46.30	8.18%	3,842,345
Oct 20, 2026	42.45	44.25	42.40	42.80	42.80	1.54%	1,615,868
Oct 19, 2026	42.90	42.90	41.60	42.15	42.15	-3.66%	1,889,315
Oct 16, 2026	45.00	45.40	43.75	43.75	43.75	-1.91%	2,539,535
Oct 15, 2026	45.40	46.45	44.35	44.60	44.60	-4.50%	3,188,929
Oct 14, 2026	47.00	48.80	46.15	46.70	46.70	0.65%	3,318,890
Oct 13, 2026	49.30	49.85	46.35	46.40	46.40	-5.88%	4,505,638
Oct 12, 2026	49.90	50.70	48.85	49.30	49.30	-1.60%	7,838,700
Oct 8, 2026	47.90	50.50	47.90	50.10	50.10	3.73%	8,075,515
Oct 7, 2026	46.00	48.80	45.15	48.30	48.30	4.09%	5,963,579
Oct 6, 2026	49.40	49.40	46.05	46.40	46.40	-6.92%	6,176,482
Oct 5, 2026	47.35	50.90	47.35	49.85	49.85	7.20%	16,760,325
Oct 2, 2026	46.50	47.90	45.70	46.50	46.50	-	4,674,132
Oct 1, 2026	44.90	47.15	44.90	46.50	46.50	3.33%	6,731,653
Sep 30, 2026	45.55	46.30	45.00	45.00	45.00	-0.66%	2,760,078
Sep 29, 2026	45.15	47.25	45.15	45.30	45.30	-1.63%	3,489,415
Sep 24, 2026	45.10	46.80	44.50	46.05	46.05	0.66%	9,238,419
Sep 23, 2026	43.95	46.85	43.95	45.75	45.75	4.69%	13,188,312
Sep 22, 2026	44.90	45.00	43.65	43.70	43.70	-1.02%	2,844,166
Sep 21, 2026	44.85	45.15	43.70	44.15	44.15	-0.56%	2,658,334
Sep 18, 2026	44.55	45.25	43.90	44.40	44.40	0.45%	3,387,929
Sep 17, 2026	43.95	45.55	43.80	44.20	44.20	-	9,551,316
Sep 16, 2026	40.50	44.20	40.50	44.20	44.20	9.95%	5,699,455
Sep 15, 2026	41.60	42.10	40.20	40.20	40.20	-3.37%	1,486,684
Sep 14, 2026	40.65	42.95	40.10	41.60	41.60	1.46%	2,504,971
Sep 11, 2026	41.95	42.50	40.75	41.00	41.00	-2.96%	1,747,354
Sep 10, 2026	42.00	42.60	41.65	42.25	42.25	0.60%	1,344,878
Sep 9, 2026	42.40	43.15	41.85	42.00	42.00	0.48%	1,057,444
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