Recon Technology, Ltd. - RCON - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.64	2.74	2.74	3.15	2.64	197,309
August 15, 2025	2.61	2.62	2.62	2.73	2.51	23,907
August 14, 2025	2.65	2.69	2.69	2.79	2.5	44,326
August 13, 2025	2.48	2.83	2.83	2.85	2.48	137,230
August 12, 2025	2.53	2.53	2.53	2.55	2.4	60,748
August 11, 2025	2.5	2.5	2.5	2.69	2.47	70,800
August 08, 2025	2.68	2.58	2.58	2.85	2.56	120,211
August 07, 2025	2.9	2.56	2.56	2.9	2.5	59,919
August 06, 2025	2.87	2.81	2.81	3.2	2.69	215,808
August 05, 2025	3.41	3	3	3.45	2.95	281,645
August 04, 2025	3.18	3.14	3.14	3.62	2.87	433,629
August 01, 2025	4.31	2.81	2.81	4.35	2.68	1.16M
July 31, 2025	2.67	4.5	4.5	4.5	2.38	3.32M
July 30, 2025	2.67	2.72	2.72	3.44	2.27	6.67M
July 29, 2025	2.95	2.26	2.26	7.16	1.85	39.9M
July 28, 2025	2.66	2.95	2.95	3.08	2.66	52,296
July 25, 2025	2.46	2.65	2.65	2.65	2.46	43,146
July 24, 2025	2.42	2.54	2.54	2.54	2.26	40,435
July 23, 2025	2.58	2.43	2.43	2.67	2.42	62,306
July 22, 2025	2.52	2.58	2.58	2.58	2.5	2,517
July 21, 2025	2.53	2.58	2.58	2.58	2.47	3,233
July 18, 2025	2.53	2.49	2.49	2.58	2.49	3,085
July 17, 2025	2.46	2.47	2.47	2.57	2.46	2,618
July 16, 2025	2.46	2.52	2.52	2.52	2.46	1,300
July 15, 2025	2.48	2.54	2.54	2.6	2.46	10,832
July 14, 2025	2.68	2.57	2.57	2.68	2.49	14,100
July 11, 2025	2.54	2.55	2.55	2.58	2.21	6,500
July 10, 2025	2.48	2.64	2.64	2.72	2.47	25,000
July 09, 2025	2.4	2.4	2.4	2.48	2.28	1,800
July 08, 2025	2.25	2.32	2.32	2.5	2.25	44,896
July 07, 2025	2.45	2.45	2.45	2.57	2.44	8,000
July 03, 2025	2.59	2.44	2.44	2.61	2.43	13,600
July 02, 2025	2.58	2.6	2.6	2.6	2.38	1,356
July 01, 2025	2.44	2.61	2.61	2.61	2.44	5,053
June 30, 2025	2.6	2.52	2.52	2.62	2.52	4,348
June 27, 2025	2.7	2.68	2.68	2.75	2.42	22,037
June 26, 2025	2.57	2.69	2.69	2.73	2.57	6,420
June 25, 2025	2.7	2.66	2.66	2.78	2.65	14,100
June 24, 2025	2.6	2.66	2.66	2.8	2.55	26,946
June 23, 2025	2.62	2.68	2.68	2.79	2.55	63,265
June 20, 2025	2.62	2.68	2.68	2.8	2.57	123,721
June 18, 2025	2.17	2.57	2.57	2.57	2.17	206,100
June 17, 2025	2.07	2.48	2.48	2.52	2.07	502,847
June 16, 2025	2.8	2.09	2.09	2.99	2	4.76M
June 13, 2025	2.26	2.6	2.6	2.68	2.08	91,462
June 12, 2025	2.15	2.08	2.08	2.23	2.08	16,538
June 11, 2025	2.04	2.08	2.08	2.08	2.02	6,312
June 10, 2025	2.15	2.04	2.04	2.15	2.02	2,306
June 09, 2025	2.1	2.1	2.1	2.15	2.04	7,400
June 06, 2025	2.1	2.14	2.14	2.14	2.1	723
June 05, 2025	2.15	2.15	2.15	2.15	2.14	1,402
June 04, 2025	2.14	2.16	2.16	2.16	2.12	2,200
June 03, 2025	2.35	2.21	2.21	2.35	2.18	19,700
June 02, 2025	2.12	2.39	2.39	2.52	2.12	31,400
May 30, 2025	2.1	2.08	2.08	2.1	2.08	1,000
May 29, 2025	2.28	2.35	2.35	2.35	2.23	3,100
May 28, 2025	2.27	2.31	2.31	2.39	2.26	11,065
May 27, 2025	2.23	2.27	2.27	2.28	2.22	4,814
May 23, 2025	2.34	2.32	2.32	2.48	2.21	42,341
May 22, 2025	1.99	2.4	2.4	2.59	1.96	122,717

Recon Technology, Ltd. (RCON) NASDAQ