Recon Technology, Ltd. (RCON)
NASDAQ: RCON · Real-Time Price · USD
1.742
-0.023 (-1.32%)
Oct 30, 2025, 1:04 PM EDT - Market open

Recon Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251.781.801.741.771.77-0.28%13,059
Oct 28, 20251.771.881.751.771.77-0.56%16,909
Oct 27, 20251.781.841.701.781.78-4.81%51,354
Oct 24, 20251.861.951.791.871.876.25%161,754
Oct 23, 20251.801.851.721.761.762.92%11,835
Oct 22, 20251.751.811.711.711.71-2.29%5,998
Oct 21, 20251.781.831.751.751.75-5.41%4,735
Oct 20, 20251.811.871.801.851.853.93%16,754
Oct 17, 20251.831.871.761.781.78-4.81%26,159
Oct 16, 20251.941.991.861.871.87-2.60%31,775
Oct 15, 20252.032.031.921.921.92-5.88%24,213
Oct 14, 20251.912.071.912.042.044.08%30,937
Oct 13, 20252.022.021.911.961.96-2.00%14,440
Oct 10, 20251.962.031.912.002.002.04%29,880
Oct 9, 20251.931.961.911.961.96-0.31%16,629
Oct 8, 20251.981.981.901.971.970.82%20,812
Oct 7, 20251.931.981.931.951.95-1.37%17,149
Oct 6, 20252.022.061.881.981.98-1.64%41,900
Oct 3, 20252.002.071.982.012.01-0.50%6,007
Oct 2, 20251.972.021.922.022.022.02%42,795
Oct 1, 20251.981.981.911.981.98-32,892
Sep 30, 20252.082.091.981.981.98-4.16%24,906
Sep 29, 20252.012.122.012.072.072.28%3,093
Sep 26, 20252.192.192.022.022.02-4.63%40,146
Sep 25, 20252.132.242.102.122.12-1.94%12,814
Sep 24, 20252.022.162.022.162.166.40%35,494
Sep 23, 20251.932.081.932.032.033.57%10,369
Sep 22, 20252.052.051.951.961.96-2.49%14,820
Sep 19, 20252.012.081.932.012.01-1.47%18,758
Sep 18, 20252.042.051.912.042.04-0.20%21,834
Sep 17, 20252.082.091.912.042.04-3.58%64,898
Sep 16, 20252.152.152.032.122.12-1.40%26,550
Sep 15, 20252.152.242.092.152.15-2.71%20,274
Sep 12, 20252.192.232.152.212.210.68%19,486
Sep 11, 20252.102.201.962.202.204.03%54,135
Sep 10, 20252.002.171.872.112.118.76%99,878
Sep 9, 20251.932.031.901.941.94-2.51%29,024
Sep 8, 20251.962.081.901.991.990.51%21,838
Sep 5, 20251.962.131.921.981.981.02%14,453
Sep 4, 20251.902.101.901.961.96-38,957
Sep 3, 20252.032.061.911.961.96-3.92%26,348
Sep 2, 20252.142.141.862.042.04-3.32%107,916
Aug 29, 20252.212.312.112.112.11-7.46%30,322
Aug 28, 20252.252.332.152.282.280.88%49,965
Aug 27, 20252.272.442.262.262.26-1.74%25,940
Aug 26, 20252.222.342.222.302.301.32%50,353
Aug 25, 20252.872.922.042.272.27-12.69%476,444
Aug 22, 20252.552.822.502.602.600.78%56,103
Aug 21, 20252.612.752.532.582.582.38%33,436
Aug 20, 20252.522.702.502.522.52-4.18%22,683