Recon Technology, Ltd. (RCON)
NASDAQ: RCON · Real-Time Price · USD
3.470
+0.110 (3.27%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Recon Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 3.30 | 3.36 | 3.29 | 3.36 | 3.36 | 0.30% | 5,230 |
| Oct 23, 2024 | 3.28 | 3.35 | 3.25 | 3.35 | 3.35 | -0.74% | 4,644 |
| Oct 22, 2024 | 3.45 | 3.45 | 3.28 | 3.38 | 3.38 | 0.33% | 6,585 |
| Oct 21, 2024 | 3.46 | 3.49 | 3.30 | 3.36 | 3.36 | -3.05% | 2,173 |
| Oct 18, 2024 | 3.47 | 3.50 | 3.24 | 3.47 | 3.47 | - | 10,518 |
| Oct 17, 2024 | 3.35 | 3.47 | 3.19 | 3.47 | 3.47 | 2.42% | 2,546 |
| Oct 16, 2024 | 3.40 | 3.59 | 3.22 | 3.39 | 3.39 | 0.83% | 17,645 |
| Oct 15, 2024 | 3.47 | 3.47 | 3.28 | 3.36 | 3.36 | -2.61% | 5,304 |
| Oct 14, 2024 | 3.15 | 3.70 | 3.15 | 3.45 | 3.45 | 7.81% | 39,345 |
| Oct 11, 2024 | 3.11 | 3.25 | 3.07 | 3.20 | 3.20 | 4.23% | 6,954 |
| Oct 10, 2024 | 2.98 | 3.19 | 2.94 | 3.07 | 3.07 | -4.66% | 11,909 |
| Oct 9, 2024 | 3.24 | 3.31 | 2.79 | 3.22 | 3.22 | -1.53% | 27,664 |
| Oct 8, 2024 | 3.09 | 3.30 | 3.07 | 3.27 | 3.27 | 6.69% | 12,894 |
| Oct 7, 2024 | 2.94 | 3.24 | 2.94 | 3.07 | 3.07 | -0.49% | 17,382 |
| Oct 4, 2024 | 2.89 | 3.25 | 2.82 | 3.08 | 3.08 | 4.41% | 27,566 |
| Oct 3, 2024 | 2.90 | 3.01 | 2.76 | 2.95 | 2.95 | -4.84% | 10,898 |
| Oct 2, 2024 | 3.10 | 3.10 | 2.78 | 3.10 | 3.10 | 4.73% | 32,853 |
| Oct 1, 2024 | 2.85 | 3.11 | 2.75 | 2.96 | 2.96 | 4.30% | 27,548 |
| Sep 30, 2024 | 2.81 | 2.95 | 2.74 | 2.84 | 2.84 | -3.80% | 13,855 |
| Sep 27, 2024 | 3.00 | 3.11 | 2.92 | 2.95 | 2.95 | -0.67% | 7,743 |
| Sep 26, 2024 | 2.78 | 3.04 | 2.61 | 2.97 | 2.97 | -2.30% | 24,614 |
| Sep 25, 2024 | 3.20 | 3.23 | 2.92 | 3.04 | 3.04 | -3.34% | 16,112 |
| Sep 24, 2024 | 3.00 | 3.46 | 2.91 | 3.15 | 3.15 | 7.71% | 66,662 |
| Sep 23, 2024 | 2.99 | 3.00 | 2.91 | 2.92 | 2.92 | -5.19% | 7,856 |
| Sep 20, 2024 | 3.08 | 3.20 | 2.75 | 3.08 | 3.08 | 0.65% | 119,984 |
| Sep 19, 2024 | 2.84 | 3.08 | 2.84 | 3.06 | 3.06 | 6.62% | 32,669 |
| Sep 18, 2024 | 2.93 | 2.99 | 2.77 | 2.87 | 2.87 | -3.33% | 2,410 |
| Sep 17, 2024 | 3.00 | 3.01 | 2.79 | 2.97 | 2.97 | 0.10% | 21,561 |
| Sep 16, 2024 | 2.74 | 3.05 | 2.56 | 2.97 | 2.97 | 3.34% | 71,567 |
| Sep 13, 2024 | 2.80 | 2.89 | 2.60 | 2.87 | 2.87 | 4.36% | 24,934 |
| Sep 12, 2024 | 2.37 | 2.79 | 2.34 | 2.75 | 2.75 | 11.56% | 19,374 |
| Sep 11, 2024 | 2.40 | 2.53 | 2.21 | 2.47 | 2.47 | 5.79% | 12,744 |
| Sep 10, 2024 | 2.57 | 2.70 | 1.80 | 2.33 | 2.33 | -12.93% | 96,521 |
| Sep 9, 2024 | 2.79 | 2.82 | 2.59 | 2.68 | 2.68 | -4.43% | 10,973 |
| Sep 6, 2024 | 2.78 | 2.94 | 2.51 | 2.80 | 2.80 | 1.93% | 20,640 |
| Sep 5, 2024 | 2.62 | 2.79 | 2.62 | 2.75 | 2.75 | 0.26% | 6,062 |
| Sep 4, 2024 | 2.81 | 3.01 | 2.69 | 2.74 | 2.74 | -4.20% | 10,794 |
| Sep 3, 2024 | 3.08 | 3.19 | 2.66 | 2.86 | 2.86 | -5.92% | 51,596 |
| Aug 30, 2024 | 2.77 | 3.29 | 2.77 | 3.04 | 3.04 | 4.83% | 31,507 |
| Aug 29, 2024 | 2.89 | 3.07 | 2.70 | 2.90 | 2.90 | -0.68% | 39,178 |
| Aug 28, 2024 | 3.11 | 3.33 | 2.88 | 2.92 | 2.92 | -2.67% | 61,070 |
| Aug 27, 2024 | 2.77 | 3.13 | 2.60 | 3.00 | 3.00 | 15.96% | 73,050 |
| Aug 26, 2024 | 2.40 | 2.60 | 2.40 | 2.59 | 2.59 | 12.23% | 38,847 |
| Aug 23, 2024 | 2.27 | 2.40 | 2.27 | 2.31 | 2.31 | 0.22% | 12,200 |
| Aug 22, 2024 | 2.35 | 2.35 | 2.30 | 2.30 | 2.30 | -2.13% | 2,302 |
| Aug 21, 2024 | 2.35 | 2.38 | 2.29 | 2.35 | 2.35 | -0.17% | 13,596 |
| Aug 20, 2024 | 2.25 | 2.38 | 2.25 | 2.35 | 2.35 | 3.02% | 10,908 |
| Aug 19, 2024 | 2.19 | 2.32 | 2.12 | 2.29 | 2.29 | 6.53% | 35,642 |
| Aug 16, 2024 | 2.20 | 2.20 | 2.00 | 2.15 | 2.15 | 0.70% | 31,752 |
| Aug 15, 2024 | 2.20 | 2.22 | 2.05 | 2.13 | 2.13 | -1.07% | 11,634 |
| Aug 14, 2024 | 2.02 | 2.19 | 2.02 | 2.15 | 2.15 | 5.02% | 7,720 |
| Aug 13, 2024 | 2.32 | 2.42 | 1.99 | 2.05 | 2.05 | -11.64% | 69,125 |
| Aug 12, 2024 | 2.10 | 2.34 | 2.02 | 2.32 | 2.32 | 9.95% | 37,872 |
| Aug 9, 2024 | 2.18 | 2.31 | 1.99 | 2.11 | 2.11 | -5.80% | 26,561 |
| Aug 8, 2024 | 2.18 | 2.25 | 2.12 | 2.24 | 2.24 | 0.67% | 58,606 |
| Aug 7, 2024 | 2.13 | 2.50 | 2.09 | 2.23 | 2.23 | 1.60% | 141,877 |
| Aug 6, 2024 | 1.54 | 2.25 | 1.54 | 2.19 | 2.19 | 44.08% | 923,321 |
| Aug 5, 2024 | 1.61 | 1.75 | 1.47 | 1.52 | 1.52 | -12.64% | 44,734 |
| Aug 2, 2024 | 1.80 | 1.85 | 1.63 | 1.74 | 1.74 | -3.87% | 14,955 |
| Aug 1, 2024 | 1.80 | 1.89 | 1.65 | 1.81 | 1.81 | 1.12% | 24,161 |
| Jul 31, 2024 | 1.66 | 1.84 | 1.66 | 1.79 | 1.79 | 5.05% | 27,483 |
| Jul 30, 2024 | 1.59 | 1.79 | 1.58 | 1.70 | 1.70 | 7.17% | 85,486 |
| Jul 29, 2024 | 1.56 | 1.59 | 1.52 | 1.59 | 1.59 | 4.61% | 5,505 |
| Jul 26, 2024 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | - | 2,564 |
| Jul 25, 2024 | 1.58 | 1.58 | 1.51 | 1.52 | 1.52 | - | 2,642 |
| Jul 24, 2024 | 1.55 | 1.59 | 1.52 | 1.52 | 1.52 | -3.80% | 4,906 |
| Jul 23, 2024 | 1.60 | 1.60 | 1.47 | 1.58 | 1.58 | 6.04% | 7,176 |
| Jul 22, 2024 | 1.45 | 1.52 | 1.44 | 1.49 | 1.49 | 3.47% | 7,654 |
| Jul 19, 2024 | 1.54 | 1.59 | 1.39 | 1.44 | 1.44 | -7.34% | 19,011 |
| Jul 18, 2024 | 1.57 | 1.66 | 1.49 | 1.55 | 1.55 | -0.38% | 18,823 |
| Jul 17, 2024 | 1.58 | 1.58 | 1.51 | 1.56 | 1.56 | -1.27% | 2,503 |
| Jul 16, 2024 | 1.51 | 1.61 | 1.48 | 1.58 | 1.58 | 2.60% | 5,853 |
| Jul 15, 2024 | 1.60 | 1.62 | 1.54 | 1.54 | 1.54 | -3.14% | 3,421 |
| Jul 12, 2024 | 1.65 | 1.65 | 1.55 | 1.59 | 1.59 | -3.64% | 5,052 |
| Jul 11, 2024 | 1.51 | 1.65 | 1.51 | 1.65 | 1.65 | 3.12% | 5,230 |
| Jul 10, 2024 | 1.65 | 1.67 | 1.52 | 1.60 | 1.60 | -2.44% | 7,865 |
| Jul 9, 2024 | 1.53 | 1.66 | 1.49 | 1.64 | 1.64 | 7.89% | 19,407 |
| Jul 8, 2024 | 1.39 | 1.54 | 1.39 | 1.52 | 1.52 | 7.04% | 11,563 |
| Jul 5, 2024 | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | -2.41% | 3,397 |
| Jul 3, 2024 | 1.35 | 1.46 | 1.35 | 1.46 | 1.46 | 1.04% | 2,664 |
| Jul 2, 2024 | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | -0.69% | 1,570 |
| Jul 1, 2024 | 1.45 | 1.48 | 1.41 | 1.45 | 1.45 | 0.69% | 3,892 |
| Jun 28, 2024 | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | 0.07% | 2,901 |
| Jun 27, 2024 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 0.42% | 558 |
| Jun 26, 2024 | 1.41 | 1.46 | 1.41 | 1.43 | 1.43 | -0.49% | 1,707 |
| Jun 25, 2024 | 1.41 | 1.49 | 1.41 | 1.44 | 1.44 | 1.41% | 2,360 |
| Jun 24, 2024 | 1.40 | 1.47 | 1.40 | 1.42 | 1.42 | 1.43% | 3,535 |
| Jun 21, 2024 | 1.41 | 1.45 | 1.38 | 1.40 | 1.40 | -1.41% | 5,377 |
| Jun 20, 2024 | 1.33 | 1.49 | 1.33 | 1.42 | 1.42 | 3.65% | 10,249 |
| Jun 18, 2024 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | 2.24% | 5,318 |
| Jun 17, 2024 | 1.34 | 1.40 | 1.33 | 1.34 | 1.34 | - | 12,060 |
| Jun 14, 2024 | 1.34 | 1.41 | 1.34 | 1.34 | 1.34 | -4.96% | 2,807 |
| Jun 13, 2024 | 1.37 | 1.44 | 1.32 | 1.41 | 1.41 | -2.76% | 17,457 |
| Jun 12, 2024 | 1.32 | 1.45 | 1.32 | 1.45 | 1.45 | 5.84% | 7,263 |
| Jun 11, 2024 | 1.32 | 1.51 | 1.32 | 1.37 | 1.37 | 1.48% | 9,739 |
| Jun 10, 2024 | 1.51 | 1.55 | 1.35 | 1.35 | 1.35 | -12.90% | 38,730 |
| Jun 7, 2024 | 1.48 | 1.70 | 1.48 | 1.55 | 1.55 | 8.39% | 76,379 |
| Jun 6, 2024 | 1.47 | 1.47 | 1.41 | 1.43 | 1.43 | -2.05% | 18,397 |
| Jun 5, 2024 | 1.45 | 1.49 | 1.45 | 1.46 | 1.46 | - | 74,851 |
| Jun 4, 2024 | 1.42 | 1.51 | 1.41 | 1.46 | 1.46 | 3.55% | 11,832 |