Recon Technology, Ltd. (RCON)
NASDAQ: RCON · Real-Time Price · USD
1.662
+0.052 (3.24%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Recon Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20251.651.661.581.661.663.23%1,747
Apr 23, 20251.581.621.581.611.613.87%1,381
Apr 22, 20251.601.601.451.551.552.65%6,003
Apr 21, 20251.551.571.501.511.514.21%28,970
Apr 17, 20251.471.501.441.451.45-3.40%7,393
Apr 16, 20251.611.631.411.501.50-9.09%6,157
Apr 15, 20251.651.691.641.651.651.85%2,407
Apr 14, 20251.621.751.601.621.62-6.36%9,223
Apr 11, 20251.711.811.631.731.731.76%29,683
Apr 10, 20251.971.971.511.701.70-12.14%81,465
Apr 9, 20251.901.941.871.941.94-1.28%4,140
Apr 8, 20251.961.961.881.961.961.66%1,295
Apr 7, 20251.801.981.801.931.933.54%6,383
Apr 4, 20251.881.971.851.861.86-1.38%8,411
Apr 3, 20251.741.901.721.891.893.17%12,733
Apr 2, 20251.581.911.581.831.8310.24%29,635
Apr 1, 20251.601.701.571.661.667.44%4,237
Mar 31, 20251.651.651.551.551.55-3.13%1,673
Mar 28, 20251.671.671.541.601.602.90%5,135
Mar 27, 20251.581.641.441.551.551.97%19,996
Mar 26, 20251.531.531.481.521.52-0.65%1,014
Mar 25, 20251.681.691.401.531.53-0.65%8,158
Mar 24, 20251.681.721.541.541.54-7.23%3,942
Mar 21, 20251.651.741.631.661.661.22%7,331
Mar 20, 20251.601.731.591.641.642.50%9,533
Mar 19, 20251.621.681.521.601.600.63%9,790
Mar 18, 20251.631.671.561.591.59-1.85%7,056
Mar 17, 20251.511.621.501.621.627.71%21,242
Mar 14, 20251.521.521.481.501.500.40%2,682
Mar 13, 20251.501.511.481.501.50-1.12%11,709
Mar 12, 20251.541.541.511.521.52-0.33%2,998
Mar 11, 20251.571.571.521.521.520.66%2,408
Mar 10, 20251.631.631.491.511.51-6.21%18,851
Mar 7, 20251.681.681.581.611.61-5.29%5,511
Mar 6, 20251.701.731.701.701.70-2.86%6,693
Mar 5, 20251.851.851.721.751.75-2.23%3,581
Mar 4, 20251.812.081.751.791.79-3.24%6,754
Mar 3, 20251.921.981.771.851.85-3.65%32,289
Feb 28, 20251.921.941.911.921.92-1.84%3,676
Feb 27, 20251.921.971.881.961.960.31%4,410
Feb 26, 20252.002.001.901.951.952.09%4,980
Feb 25, 20252.042.041.871.911.91-6.37%12,801
Feb 24, 20252.162.162.042.042.04-3.18%5,636
Feb 21, 20252.042.192.032.112.111.30%12,942
Feb 20, 20252.112.172.082.082.08-3.21%2,315
Feb 19, 20252.112.152.112.152.153.32%822
Feb 18, 20252.032.082.032.082.08-0.29%1,468
Feb 14, 20252.192.192.042.092.090.29%1,449
Feb 13, 20252.182.182.082.082.080.97%7,330
Feb 12, 20252.082.102.042.062.060.93%3,621