Recon Technology, Ltd. (RCON) NASDAQ

0.96

+0.1711(+21.81%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.85	0.96	0.96	1.06	0.81	1.7M
April 01, 2026	0.78	0.78	0.78	0.9	0.76	14,108
March 31, 2026	0.8	0.75	0.75	0.84	0.75	15,109
March 30, 2026	0.91	0.81	0.81	0.92	0.81	12,358
March 27, 2026	0.85	0.81	0.81	0.85	0.81	13,717
March 26, 2026	0.88	0.85	0.85	0.94	0.85	6,605
March 25, 2026	0.86	0.86	0.86	0.92	0.86	3,279
March 24, 2026	0.9	0.85	0.85	0.92	0.85	5,441
March 23, 2026	0.94	0.86	0.86	1.1	0.85	33,533
March 20, 2026	1.04	0.87	0.87	1.12	0.84	41,539
March 19, 2026	1.03	1.02	1.02	1.1	1.02	29,499
March 18, 2026	1.12	1	1	1.19	1	40,139
March 17, 2026	1.15	1.15	1.15	1.2	1.13	10,125
March 16, 2026	1.2	1.18	1.18	1.28	1.14	29,567
March 13, 2026	1.2	1.14	1.14	1.23	1.1	187,667
March 12, 2026	1.29	1.24	1.24	1.33	1.24	4,832
March 11, 2026	1.21	1.29	1.29	1.4	1.21	38,359
March 10, 2026	1.21	1.2	1.2	1.46	1.19	39,208
March 09, 2026	1.4	1.19	1.19	1.44	1.19	146,669
March 06, 2026	1.43	1.4	1.4	1.56	1.38	139,474
March 05, 2026	1.48	1.35	1.35	1.6	1.26	293,028
March 04, 2026	1.58	1.49	1.49	1.61	1.31	363,666
March 03, 2026	1.69	1.58	1.58	1.71	1.51	86,014
March 02, 2026	1.39	1.72	1.72	1.81	1.25	705,237
February 27, 2026	1.3	1.19	1.19	1.3	1.19	17,900
February 26, 2026	1.21	1.32	1.32	1.32	1.19	5,318
February 25, 2026	1.28	1.22	1.22	1.28	1.22	900
February 24, 2026	1.2	1.28	1.28	1.28	1.19	5,933
February 23, 2026	1.2	1.2	1.2	1.2	1.2	900
February 20, 2026	1.21	1.21	0	1.22	1.2	8,433
February 19, 2026	1.22	1.21	0	1.24	1.2	3,600
February 18, 2026	1.22	1.22	0	1.29	1.21	10,309
February 17, 2026	1.21	1.21	0	1.25	1.21	2,700
February 13, 2026	1.3	1.21	0	1.3	1.21	4,944
February 12, 2026	1.25	1.24	0	1.27	1.22	4,604
February 11, 2026	1.23	1.22	0	1.25	1.22	6,915
February 10, 2026	1.26	1.23	0	1.26	1.23	2,500
February 09, 2026	1.22	1.26	0	1.31	1.22	9,600
February 06, 2026	1.25	1.26	0	1.28	1.23	5,447
February 05, 2026	1.32	1.25	0	1.33	1.25	11,518
February 04, 2026	1.34	1.33	0	1.36	1.29	13,400
February 03, 2026	1.33	1.29	0	1.33	1.29	1,644
February 02, 2026	1.37	1.29	0	1.39	1.28	11,100
January 30, 2026	1.32	1.39	0	1.39	1.3	8,700
January 29, 2026	1.4	1.31	0	1.4	1.31	1,120
January 28, 2026	1.41	1.4	0	1.48	1.3	8,100
January 27, 2026	1.35	1.44	0	1.55	1.35	4,415
January 26, 2026	1.43	1.4	0	1.5	1.4	4,910
January 23, 2026	1.39	1.41	0	1.6	1.39	10,700
January 22, 2026	1.55	1.39	0	1.55	1.39	1,200
January 21, 2026	1.37	1.45	0	1.47	1.37	5,700
January 20, 2026	1.37	1.44	0	1.6	1.36	7,300
January 16, 2026	1.43	1.4	0	1.53	1.39	14,000
January 15, 2026	1.42	1.42	0	1.63	1.42	26,000
January 14, 2026	1.52	1.49	0	1.62	1.49	6,449
January 13, 2026	1.56	1.54	0	1.59	1.5	5,029
January 12, 2026	1.54	1.49	0	1.56	1.49	13,926
January 09, 2026	1.51	1.53	0	1.54	1.51	1,314
January 08, 2026	1.6	1.54	0	1.6	1.51	14,200
January 07, 2026	1.62	1.64	0	1.67	1.58	22,000