Skip to main content
Recon Technology, Ltd. (RCON)
NASDAQ: RCON · Real-Time Price · USD
2.230
+0.040 (1.83%)
Nov 22, 2024, 4:00 PM EST - Market closed

Recon Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20242.222.272.202.232.230.68%3,161
Nov 21, 20242.062.242.062.222.223.50%4,026
Nov 20, 20242.092.202.092.142.14-1.38%13,978
Nov 19, 20242.032.212.032.172.172.36%19,597
Nov 18, 20242.132.222.042.122.124.95%20,627
Nov 15, 20242.202.362.022.022.02-12.17%15,915
Nov 14, 20242.362.382.302.302.30-2.99%5,234
Nov 13, 20242.362.522.362.372.37-9.92%4,314
Nov 12, 20242.802.802.412.632.632.41%7,577
Nov 11, 20242.402.652.402.572.57-4.67%16,235
Nov 8, 20242.542.732.472.702.706.56%6,041
Nov 7, 20242.572.652.532.532.53-4.28%6,987
Nov 6, 20242.712.712.502.642.640.11%3,747
Nov 5, 20242.672.682.452.642.640.76%21,177
Nov 4, 20242.572.892.472.622.626.94%26,869
Nov 1, 20242.382.572.172.452.457.93%39,447
Oct 31, 20242.272.282.112.272.272.25%9,949
Oct 30, 20242.392.392.162.222.22-9.02%18,342
Oct 29, 20242.962.962.102.442.44-17.01%88,632
Oct 28, 20243.403.402.862.942.94-15.27%29,982
Oct 25, 20243.433.523.313.473.473.27%21,394
Oct 24, 20243.303.363.293.363.360.30%5,241
Oct 23, 20243.283.353.253.353.35-0.74%4,644
Oct 22, 20243.453.453.283.383.380.33%6,585
Oct 21, 20243.463.493.303.363.36-3.05%2,173
Oct 18, 20243.473.503.243.473.47-10,518
Oct 17, 20243.353.473.193.473.472.42%2,546
Oct 16, 20243.403.593.223.393.390.83%17,645
Oct 15, 20243.473.473.283.363.36-2.61%5,304
Oct 14, 20243.153.703.153.453.457.81%39,345
Oct 11, 20243.113.253.073.203.204.23%6,954
Oct 10, 20242.983.192.943.073.07-4.66%11,909
Oct 9, 20243.243.312.793.223.22-1.53%27,664
Oct 8, 20243.093.303.073.273.276.69%12,894
Oct 7, 20242.943.242.943.073.07-0.49%17,382
Oct 4, 20242.893.252.823.083.084.41%27,566
Oct 3, 20242.903.012.762.952.95-4.84%10,898
Oct 2, 20243.103.102.783.103.104.73%32,853
Oct 1, 20242.853.112.752.962.964.30%27,548
Sep 30, 20242.812.952.742.842.84-3.80%13,855
Sep 27, 20243.003.112.922.952.95-0.67%7,743
Sep 26, 20242.783.042.612.972.97-2.30%24,614
Sep 25, 20243.203.232.923.043.04-3.34%16,112
Sep 24, 20243.003.462.913.153.157.71%66,662
Sep 23, 20242.993.002.912.922.92-5.19%7,856
Sep 20, 20243.083.202.753.083.080.65%119,984
Sep 19, 20242.843.082.843.063.066.62%32,669
Sep 18, 20242.932.992.772.872.87-3.33%2,410
Sep 17, 20243.003.012.792.972.970.10%21,561
Sep 16, 20242.743.052.562.972.973.34%71,567
Sep 13, 20242.802.892.602.872.874.36%24,934
Sep 12, 20242.372.792.342.752.7511.56%19,374
Sep 11, 20242.402.532.212.472.475.79%12,744
Sep 10, 20242.572.701.802.332.33-12.93%96,521
Sep 9, 20242.792.822.592.682.68-4.43%10,973
Sep 6, 20242.782.942.512.802.801.93%20,640
Sep 5, 20242.622.792.622.752.750.26%6,062
Sep 4, 20242.813.012.692.742.74-4.20%10,794
Sep 3, 20243.083.192.662.862.86-5.92%51,596
Aug 30, 20242.773.292.773.043.044.83%31,507
Aug 29, 20242.893.072.702.902.90-0.68%39,178
Aug 28, 20243.113.332.882.922.92-2.67%61,070
Aug 27, 20242.773.132.603.003.0015.96%73,050
Aug 26, 20242.402.602.402.592.5912.23%38,847
Aug 23, 20242.272.402.272.312.310.22%12,200
Aug 22, 20242.352.352.302.302.30-2.13%2,302
Aug 21, 20242.352.382.292.352.35-0.17%13,596
Aug 20, 20242.252.382.252.352.353.02%10,908
Aug 19, 20242.192.322.122.292.296.53%35,642
Aug 16, 20242.202.202.002.152.150.70%31,752
Aug 15, 20242.202.222.052.132.13-1.07%11,634
Aug 14, 20242.022.192.022.152.155.02%7,720
Aug 13, 20242.322.421.992.052.05-11.64%69,125
Aug 12, 20242.102.342.022.322.329.95%37,872
Aug 9, 20242.182.311.992.112.11-5.80%26,561
Aug 8, 20242.182.252.122.242.240.67%58,606
Aug 7, 20242.132.502.092.232.231.60%141,877
Aug 6, 20241.542.251.542.192.1944.08%923,321
Aug 5, 20241.611.751.471.521.52-12.64%44,734
Aug 2, 20241.801.851.631.741.74-3.87%14,955
Aug 1, 20241.801.891.651.811.811.12%24,161
Jul 31, 20241.661.841.661.791.795.05%27,483
Jul 30, 20241.591.791.581.701.707.17%85,486
Jul 29, 20241.561.591.521.591.594.61%5,505
Jul 26, 20241.541.541.501.521.52-2,564
Jul 25, 20241.581.581.511.521.52-2,642
Jul 24, 20241.551.591.521.521.52-3.80%4,906
Jul 23, 20241.601.601.471.581.586.04%7,176
Jul 22, 20241.451.521.441.491.493.47%7,654
Jul 19, 20241.541.591.391.441.44-7.34%19,011
Jul 18, 20241.571.661.491.551.55-0.38%18,823
Jul 17, 20241.581.581.511.561.56-1.27%2,503
Jul 16, 20241.511.611.481.581.582.60%5,853
Jul 15, 20241.601.621.541.541.54-3.14%3,421
Jul 12, 20241.651.651.551.591.59-3.64%5,052
Jul 11, 20241.511.651.511.651.653.12%5,230
Jul 10, 20241.651.671.521.601.60-2.44%7,865
Jul 9, 20241.531.661.491.641.647.89%19,407
Jul 8, 20241.391.541.391.521.527.04%11,563
Jul 5, 20241.391.431.391.421.42-2.41%3,397