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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.78 | 1.80 | 1.74 | 1.77 | 1.77 | -0.28% | 13,059 |
| Oct 28, 2025 | 1.77 | 1.88 | 1.75 | 1.77 | 1.77 | -0.56% | 16,909 |
| Oct 27, 2025 | 1.78 | 1.84 | 1.70 | 1.78 | 1.78 | -4.81% | 51,354 |
| Oct 24, 2025 | 1.86 | 1.95 | 1.79 | 1.87 | 1.87 | 6.25% | 161,754 |
| Oct 23, 2025 | 1.80 | 1.85 | 1.72 | 1.76 | 1.76 | 2.92% | 11,835 |
| Oct 22, 2025 | 1.75 | 1.81 | 1.71 | 1.71 | 1.71 | -2.29% | 5,998 |
| Oct 21, 2025 | 1.78 | 1.83 | 1.75 | 1.75 | 1.75 | -5.41% | 4,735 |
| Oct 20, 2025 | 1.81 | 1.87 | 1.80 | 1.85 | 1.85 | 3.93% | 16,754 |
| Oct 17, 2025 | 1.83 | 1.87 | 1.76 | 1.78 | 1.78 | -4.81% | 26,159 |
| Oct 16, 2025 | 1.94 | 1.99 | 1.86 | 1.87 | 1.87 | -2.60% | 31,775 |
| Oct 15, 2025 | 2.03 | 2.03 | 1.92 | 1.92 | 1.92 | -5.88% | 24,213 |
| Oct 14, 2025 | 1.91 | 2.07 | 1.91 | 2.04 | 2.04 | 4.08% | 30,937 |
| Oct 13, 2025 | 2.02 | 2.02 | 1.91 | 1.96 | 1.96 | -2.00% | 14,440 |
| Oct 10, 2025 | 1.96 | 2.03 | 1.91 | 2.00 | 2.00 | 2.04% | 29,880 |
| Oct 9, 2025 | 1.93 | 1.96 | 1.91 | 1.96 | 1.96 | -0.31% | 16,629 |
| Oct 8, 2025 | 1.98 | 1.98 | 1.90 | 1.97 | 1.97 | 0.82% | 20,812 |
| Oct 7, 2025 | 1.93 | 1.98 | 1.93 | 1.95 | 1.95 | -1.37% | 17,149 |
| Oct 6, 2025 | 2.02 | 2.06 | 1.88 | 1.98 | 1.98 | -1.64% | 41,900 |
| Oct 3, 2025 | 2.00 | 2.07 | 1.98 | 2.01 | 2.01 | -0.50% | 6,007 |
| Oct 2, 2025 | 1.97 | 2.02 | 1.92 | 2.02 | 2.02 | 2.02% | 42,795 |
| Oct 1, 2025 | 1.98 | 1.98 | 1.91 | 1.98 | 1.98 | - | 32,892 |
| Sep 30, 2025 | 2.08 | 2.09 | 1.98 | 1.98 | 1.98 | -4.16% | 24,906 |
| Sep 29, 2025 | 2.01 | 2.12 | 2.01 | 2.07 | 2.07 | 2.28% | 3,093 |
| Sep 26, 2025 | 2.19 | 2.19 | 2.02 | 2.02 | 2.02 | -4.63% | 40,146 |
| Sep 25, 2025 | 2.13 | 2.24 | 2.10 | 2.12 | 2.12 | -1.94% | 12,814 |
| Sep 24, 2025 | 2.02 | 2.16 | 2.02 | 2.16 | 2.16 | 6.40% | 35,494 |
| Sep 23, 2025 | 1.93 | 2.08 | 1.93 | 2.03 | 2.03 | 3.57% | 10,369 |
| Sep 22, 2025 | 2.05 | 2.05 | 1.95 | 1.96 | 1.96 | -2.49% | 14,820 |
| Sep 19, 2025 | 2.01 | 2.08 | 1.93 | 2.01 | 2.01 | -1.47% | 18,758 |
| Sep 18, 2025 | 2.04 | 2.05 | 1.91 | 2.04 | 2.04 | -0.20% | 21,834 |
| Sep 17, 2025 | 2.08 | 2.09 | 1.91 | 2.04 | 2.04 | -3.58% | 64,898 |
| Sep 16, 2025 | 2.15 | 2.15 | 2.03 | 2.12 | 2.12 | -1.40% | 26,550 |
| Sep 15, 2025 | 2.15 | 2.24 | 2.09 | 2.15 | 2.15 | -2.71% | 20,274 |
| Sep 12, 2025 | 2.19 | 2.23 | 2.15 | 2.21 | 2.21 | 0.68% | 19,486 |
| Sep 11, 2025 | 2.10 | 2.20 | 1.96 | 2.20 | 2.20 | 4.03% | 54,135 |
| Sep 10, 2025 | 2.00 | 2.17 | 1.87 | 2.11 | 2.11 | 8.76% | 99,878 |
| Sep 9, 2025 | 1.93 | 2.03 | 1.90 | 1.94 | 1.94 | -2.51% | 29,024 |
| Sep 8, 2025 | 1.96 | 2.08 | 1.90 | 1.99 | 1.99 | 0.51% | 21,838 |
| Sep 5, 2025 | 1.96 | 2.13 | 1.92 | 1.98 | 1.98 | 1.02% | 14,453 |
| Sep 4, 2025 | 1.90 | 2.10 | 1.90 | 1.96 | 1.96 | - | 38,957 |
| Sep 3, 2025 | 2.03 | 2.06 | 1.91 | 1.96 | 1.96 | -3.92% | 26,348 |
| Sep 2, 2025 | 2.14 | 2.14 | 1.86 | 2.04 | 2.04 | -3.32% | 107,916 |
| Aug 29, 2025 | 2.21 | 2.31 | 2.11 | 2.11 | 2.11 | -7.46% | 30,322 |
| Aug 28, 2025 | 2.25 | 2.33 | 2.15 | 2.28 | 2.28 | 0.88% | 49,965 |
| Aug 27, 2025 | 2.27 | 2.44 | 2.26 | 2.26 | 2.26 | -1.74% | 25,940 |
| Aug 26, 2025 | 2.22 | 2.34 | 2.22 | 2.30 | 2.30 | 1.32% | 50,353 |
| Aug 25, 2025 | 2.87 | 2.92 | 2.04 | 2.27 | 2.27 | -12.69% | 476,444 |
| Aug 22, 2025 | 2.55 | 2.82 | 2.50 | 2.60 | 2.60 | 0.78% | 56,103 |
| Aug 21, 2025 | 2.61 | 2.75 | 2.53 | 2.58 | 2.58 | 2.38% | 33,436 |
| Aug 20, 2025 | 2.52 | 2.70 | 2.50 | 2.52 | 2.52 | -4.18% | 22,683 |