Recon Technology, Ltd. (RCON)
NASDAQ: RCON · Real-Time Price · USD
1.670
+0.125 (8.09%)
Apr 1, 2025, 3:06 PM EDT - Market open
Recon Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | -3.13% | 1,673 |
| Mar 28, 2025 | 1.67 | 1.67 | 1.54 | 1.60 | 1.60 | 2.90% | 5,135 |
| Mar 27, 2025 | 1.58 | 1.64 | 1.44 | 1.55 | 1.55 | 1.97% | 19,996 |
| Mar 26, 2025 | 1.53 | 1.53 | 1.48 | 1.52 | 1.52 | -0.65% | 1,014 |
| Mar 25, 2025 | 1.68 | 1.69 | 1.40 | 1.53 | 1.53 | -0.65% | 8,158 |
| Mar 24, 2025 | 1.68 | 1.72 | 1.54 | 1.54 | 1.54 | -7.23% | 3,942 |
| Mar 21, 2025 | 1.65 | 1.74 | 1.63 | 1.66 | 1.66 | 1.22% | 7,331 |
| Mar 20, 2025 | 1.60 | 1.73 | 1.59 | 1.64 | 1.64 | 2.50% | 9,533 |
| Mar 19, 2025 | 1.62 | 1.68 | 1.52 | 1.60 | 1.60 | 0.63% | 9,790 |
| Mar 18, 2025 | 1.63 | 1.67 | 1.56 | 1.59 | 1.59 | -1.85% | 7,056 |
| Mar 17, 2025 | 1.51 | 1.62 | 1.50 | 1.62 | 1.62 | 7.71% | 21,242 |
| Mar 14, 2025 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | 0.40% | 2,682 |
| Mar 13, 2025 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | -1.12% | 11,709 |
| Mar 12, 2025 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.33% | 2,998 |
| Mar 11, 2025 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | 0.66% | 2,408 |
| Mar 10, 2025 | 1.63 | 1.63 | 1.49 | 1.51 | 1.51 | -6.21% | 18,851 |
| Mar 7, 2025 | 1.68 | 1.68 | 1.58 | 1.61 | 1.61 | -5.29% | 5,511 |
| Mar 6, 2025 | 1.70 | 1.73 | 1.70 | 1.70 | 1.70 | -2.86% | 6,693 |
| Mar 5, 2025 | 1.85 | 1.85 | 1.72 | 1.75 | 1.75 | -2.23% | 3,581 |
| Mar 4, 2025 | 1.81 | 2.08 | 1.75 | 1.79 | 1.79 | -3.24% | 6,754 |
| Mar 3, 2025 | 1.92 | 1.98 | 1.77 | 1.85 | 1.85 | -3.65% | 32,289 |
| Feb 28, 2025 | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | -1.84% | 3,676 |
| Feb 27, 2025 | 1.92 | 1.97 | 1.88 | 1.96 | 1.96 | 0.31% | 4,410 |
| Feb 26, 2025 | 2.00 | 2.00 | 1.90 | 1.95 | 1.95 | 2.09% | 4,980 |
| Feb 25, 2025 | 2.04 | 2.04 | 1.87 | 1.91 | 1.91 | -6.37% | 12,801 |
| Feb 24, 2025 | 2.16 | 2.16 | 2.04 | 2.04 | 2.04 | -3.18% | 5,636 |
| Feb 21, 2025 | 2.04 | 2.19 | 2.03 | 2.11 | 2.11 | 1.30% | 12,942 |
| Feb 20, 2025 | 2.11 | 2.17 | 2.08 | 2.08 | 2.08 | -3.21% | 2,315 |
| Feb 19, 2025 | 2.11 | 2.15 | 2.11 | 2.15 | 2.15 | 3.32% | 822 |
| Feb 18, 2025 | 2.03 | 2.08 | 2.03 | 2.08 | 2.08 | -0.29% | 1,468 |
| Feb 14, 2025 | 2.19 | 2.19 | 2.04 | 2.09 | 2.09 | 0.29% | 1,449 |
| Feb 13, 2025 | 2.18 | 2.18 | 2.08 | 2.08 | 2.08 | 0.97% | 7,330 |
| Feb 12, 2025 | 2.08 | 2.10 | 2.04 | 2.06 | 2.06 | 0.93% | 3,621 |
| Feb 11, 2025 | 2.06 | 2.09 | 2.04 | 2.04 | 2.04 | -2.20% | 4,702 |
| Feb 10, 2025 | 2.13 | 2.18 | 2.06 | 2.09 | 2.09 | -2.70% | 8,825 |
| Feb 7, 2025 | 2.14 | 2.26 | 2.05 | 2.15 | 2.15 | 3.57% | 2,561 |
| Feb 6, 2025 | 2.19 | 2.20 | 2.02 | 2.07 | 2.07 | -3.45% | 19,357 |
| Feb 5, 2025 | 2.10 | 2.20 | 2.10 | 2.15 | 2.15 | -2.85% | 2,691 |
| Feb 4, 2025 | 2.22 | 2.22 | 2.10 | 2.21 | 2.21 | -0.90% | 4,067 |
| Feb 3, 2025 | 2.24 | 2.24 | 2.11 | 2.23 | 2.23 | 3.15% | 2,869 |
| Jan 31, 2025 | 2.16 | 2.26 | 2.15 | 2.16 | 2.16 | -1.68% | 3,603 |
| Jan 30, 2025 | 2.30 | 2.40 | 2.16 | 2.20 | 2.20 | 1.24% | 5,169 |
| Jan 29, 2025 | 2.30 | 2.30 | 2.14 | 2.17 | 2.17 | -0.91% | 4,813 |
| Jan 28, 2025 | 2.35 | 2.35 | 2.15 | 2.19 | 2.19 | 1.81% | 1,470 |
| Jan 27, 2025 | 2.18 | 2.33 | 2.12 | 2.15 | 2.15 | -9.62% | 6,689 |
| Jan 24, 2025 | 2.39 | 2.54 | 2.38 | 2.38 | 2.38 | -2.86% | 2,873 |
| Jan 23, 2025 | 2.29 | 2.53 | 2.29 | 2.45 | 2.45 | - | 1,981 |
| Jan 22, 2025 | 2.45 | 2.47 | 2.45 | 2.45 | 2.45 | 0.82% | 13,959 |
| Jan 21, 2025 | 2.40 | 2.64 | 2.24 | 2.43 | 2.43 | -0.82% | 22,823 |
| Jan 17, 2025 | 2.30 | 2.45 | 2.23 | 2.45 | 2.45 | 9.23% | 1,908 |