Rectron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	46.70	49.35	45.70	47.20	46.85	0.21%	4,582,974
Jun 26, 2026	47.45	50.90	47.00	47.10	46.76	-1.88%	8,956,448
Jun 25, 2026	53.40	54.60	47.50	48.00	47.65	-4.38%	17,349,462
Jun 24, 2026	45.00	50.20	45.00	50.20	49.83	9.97%	11,081,056
Jun 23, 2026	47.45	49.80	45.30	45.65	45.32	-4.20%	8,583,195
Jun 22, 2026	47.10	50.60	47.10	47.65	47.30	1.38%	14,703,447
Jun 18, 2026	45.50	48.50	45.40	47.00	46.66	4.44%	30,436,040
Jun 17, 2026	41.15	45.05	38.30	45.00	44.67	7.66%	20,830,490
Jun 16, 2026	38.40	41.80	38.25	41.80	41.49	10.00%	12,202,570
Jun 15, 2026	35.95	38.00	35.50	38.00	37.72	9.67%	3,151,869
Jun 12, 2026	33.30	34.65	32.85	34.65	34.40	10.00%	1,734,689
Jun 11, 2026	30.90	31.50	30.00	31.50	31.27	-1.56%	1,153,097
Jun 10, 2026	33.00	33.55	32.00	32.00	31.77	-5.74%	918,667
Jun 9, 2026	32.10	33.95	31.70	33.95	33.70	7.44%	949,306
Jun 8, 2026	30.45	32.05	30.45	31.60	31.37	-6.51%	1,534,671
Jun 5, 2026	35.00	35.00	31.70	33.80	33.55	-2.73%	1,579,972
Jun 4, 2026	35.00	35.40	34.10	34.75	34.50	-2.11%	1,771,231
Jun 3, 2026	37.50	37.50	35.50	35.50	35.24	-4.05%	2,399,358
Jun 2, 2026	38.00	38.00	35.15	37.00	36.73	-3.27%	4,371,522
Jun 1, 2026	37.35	40.65	36.85	38.25	37.97	2.00%	10,553,750
May 29, 2026	36.65	39.25	36.00	37.50	37.23	5.04%	17,610,820
May 28, 2026	32.05	35.95	31.80	35.70	35.44	9.17%	16,558,590
May 27, 2026	36.00	37.25	32.35	32.70	32.46	-3.68%	15,444,020
May 26, 2026	30.95	33.95	30.75	33.95	33.70	9.87%	18,505,490
May 25, 2026	28.35	30.90	28.20	30.90	30.67	9.96%	9,364,396
May 22, 2026	26.50	29.00	26.35	28.10	27.89	6.44%	7,990,440
May 21, 2026	25.30	27.20	25.25	26.40	26.21	5.81%	8,954,174
May 20, 2026	25.10	26.25	24.65	24.95	24.77	-0.40%	4,213,919
May 19, 2026	25.00	25.90	24.65	25.05	24.87	-1.96%	3,821,003