Recon Technology, Ltd. (RCON)
NASDAQ: RCON · Real-Time Price · USD
2.150
0.00 (0.00%)
Jun 6, 2025, 4:00 PM - Market closed
Recon Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | -0.47% | 740 |
| Jun 5, 2025 | 2.15 | 2.15 | 2.14 | 2.15 | 2.15 | -0.51% | 1,402 |
| Jun 4, 2025 | 2.14 | 2.16 | 2.12 | 2.16 | 2.16 | -2.22% | 2,199 |
| Jun 3, 2025 | 2.35 | 2.35 | 2.18 | 2.21 | 2.21 | -7.53% | 19,659 |
| Jun 2, 2025 | 2.12 | 2.52 | 2.12 | 2.39 | 2.39 | 15.18% | 31,359 |
| May 30, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -11.78% | 983 |
| May 29, 2025 | 2.28 | 2.35 | 2.23 | 2.35 | 2.35 | 1.82% | 3,072 |
| May 28, 2025 | 2.27 | 2.39 | 2.26 | 2.31 | 2.31 | 1.76% | 11,065 |
| May 27, 2025 | 2.23 | 2.28 | 2.22 | 2.27 | 2.27 | -2.16% | 4,814 |
| May 23, 2025 | 2.34 | 2.48 | 2.21 | 2.32 | 2.32 | -3.33% | 42,342 |
| May 22, 2025 | 1.99 | 2.59 | 1.96 | 2.40 | 2.40 | 25.65% | 122,717 |
| May 21, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | -4.60% | 1,529 |
| May 20, 2025 | 2.16 | 2.16 | 2.00 | 2.00 | 2.00 | -3.75% | 11,414 |
| May 19, 2025 | 2.00 | 2.14 | 1.92 | 2.08 | 2.08 | 1.46% | 20,336 |
| May 16, 2025 | 1.83 | 2.10 | 1.78 | 2.05 | 2.05 | 15.17% | 37,933 |
| May 15, 2025 | 1.76 | 1.78 | 1.71 | 1.78 | 1.78 | - | 8,613 |
| May 14, 2025 | 1.79 | 1.83 | 1.78 | 1.78 | 1.78 | -6.32% | 4,362 |
| May 13, 2025 | 1.70 | 1.93 | 1.70 | 1.90 | 1.90 | 0.53% | 20,690 |
| May 12, 2025 | 1.78 | 1.89 | 1.71 | 1.89 | 1.89 | 6.18% | 6,457 |
| May 9, 2025 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | - | 4,704 |
| May 8, 2025 | 1.73 | 1.80 | 1.73 | 1.78 | 1.78 | 7.88% | 12,262 |
| May 7, 2025 | 1.76 | 1.84 | 1.40 | 1.65 | 1.65 | -5.71% | 42,831 |
| May 6, 2025 | 1.73 | 1.91 | 1.73 | 1.75 | 1.75 | -7.41% | 6,036 |
| May 5, 2025 | 1.76 | 1.89 | 1.61 | 1.89 | 1.89 | 7.39% | 22,635 |
| May 2, 2025 | 1.84 | 1.84 | 1.76 | 1.76 | 1.76 | -6.38% | 1,648 |
| May 1, 2025 | 1.93 | 1.93 | 1.75 | 1.88 | 1.88 | -2.59% | 10,530 |
| Apr 30, 2025 | 1.86 | 1.95 | 1.86 | 1.93 | 1.93 | -3.02% | 2,494 |
| Apr 29, 2025 | 1.97 | 2.00 | 1.89 | 1.99 | 1.99 | 3.00% | 7,958 |
| Apr 28, 2025 | 1.67 | 1.99 | 1.63 | 1.93 | 1.93 | 18.53% | 27,276 |
| Apr 25, 2025 | 1.65 | 1.68 | 1.60 | 1.63 | 1.63 | -1.93% | 12,009 |
| Apr 24, 2025 | 1.65 | 1.66 | 1.58 | 1.66 | 1.66 | 3.23% | 1,747 |
| Apr 23, 2025 | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | 3.87% | 1,381 |
| Apr 22, 2025 | 1.60 | 1.60 | 1.45 | 1.55 | 1.55 | 2.65% | 6,003 |
| Apr 21, 2025 | 1.55 | 1.57 | 1.50 | 1.51 | 1.51 | 4.21% | 28,970 |
| Apr 17, 2025 | 1.47 | 1.50 | 1.44 | 1.45 | 1.45 | -3.40% | 7,393 |
| Apr 16, 2025 | 1.61 | 1.63 | 1.41 | 1.50 | 1.50 | -9.09% | 6,157 |
| Apr 15, 2025 | 1.65 | 1.69 | 1.64 | 1.65 | 1.65 | 1.85% | 2,407 |
| Apr 14, 2025 | 1.62 | 1.75 | 1.60 | 1.62 | 1.62 | -6.36% | 9,223 |
| Apr 11, 2025 | 1.71 | 1.81 | 1.63 | 1.73 | 1.73 | 1.76% | 29,683 |
| Apr 10, 2025 | 1.97 | 1.97 | 1.51 | 1.70 | 1.70 | -12.14% | 81,465 |
| Apr 9, 2025 | 1.90 | 1.94 | 1.87 | 1.94 | 1.94 | -1.28% | 4,140 |
| Apr 8, 2025 | 1.96 | 1.96 | 1.88 | 1.96 | 1.96 | 1.66% | 1,295 |
| Apr 7, 2025 | 1.80 | 1.98 | 1.80 | 1.93 | 1.93 | 3.54% | 6,383 |
| Apr 4, 2025 | 1.88 | 1.97 | 1.85 | 1.86 | 1.86 | -1.38% | 8,411 |
| Apr 3, 2025 | 1.74 | 1.90 | 1.72 | 1.89 | 1.89 | 3.17% | 12,733 |
| Apr 2, 2025 | 1.58 | 1.91 | 1.58 | 1.83 | 1.83 | 10.24% | 29,635 |
| Apr 1, 2025 | 1.60 | 1.70 | 1.57 | 1.66 | 1.66 | 7.44% | 4,237 |
| 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 |