Canada markets closed

Recon Technology, Ltd. (RCON)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.7200+0.0154 (+0.90%)
At close: 04:00PM EDT
1.8000 +0.08 (+4.65%)
After hours: 07:41PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20241.69001.99001.38001.72001.7200254,468
May 01, 20241:18 Stock Split
Apr 30, 20241.74421.79821.62001.70461.7046100,362
Apr 29, 20241.60201.78201.45081.74601.7460153,604
Apr 26, 20241.59302.51461.53001.63801.6380677,792
Apr 25, 20241.51921.62001.39861.47601.476046,583
Apr 24, 20241.83601.83601.26001.56421.5642130,187
Apr 23, 20241.83421.89181.80001.82161.821622,871
Apr 22, 20241.92781.99621.80001.89181.891846,061
Apr 19, 20241.79822.01961.77121.98721.987296,079
Apr 18, 20241.76401.80181.72081.77121.771222,823
Apr 17, 20241.95301.95301.64341.79281.792865,052
Apr 16, 20242.45702.46421.90981.95301.9530150,402
Apr 15, 20242.84402.86022.38502.44802.4480315,440
Apr 12, 20242.57583.48662.37602.86562.8656728,986
Apr 11, 20242.52002.69822.39582.61002.610039,786
Apr 10, 20242.30402.95202.30402.69102.6910252,758
Apr 09, 20242.47682.47682.34002.47322.47327,529
Apr 08, 20242.51462.51462.26802.47502.47505,531
Apr 05, 20242.26802.61002.23202.43002.430030,119
Apr 04, 20242.38502.43002.23742.25362.25364,785
Apr 03, 20242.48042.48402.17802.45882.458826,626
Apr 02, 20242.56322.69462.35622.49842.498458,352
Apr 01, 20242.66222.66222.44802.56322.56327,104
Mar 28, 20242.50202.79002.50202.66402.664023,609
Mar 27, 20242.43002.52002.35802.50382.50389,352
Mar 26, 20242.44802.50922.39402.39402.39402,810
Mar 25, 20242.46782.46782.40302.44982.44985,661
Mar 22, 20242.50202.52002.46602.46762.46762,415
Mar 21, 20242.52002.52002.39492.44982.44988,022
Mar 20, 20242.52002.53262.34182.50382.50385,906
Mar 19, 20242.46602.46602.29682.40662.406610,100
Mar 18, 20242.62802.64602.44802.46602.466010,762
Mar 15, 20242.57402.59202.52002.52002.52003,947
Mar 14, 20242.83322.83322.25002.48042.480414,745
Mar 13, 20242.68202.75402.63702.71262.71265,714
Mar 12, 20242.55062.82962.55062.68742.687412,132
Mar 11, 20242.68742.78822.57582.62982.629822,005
Mar 08, 20242.70002.79002.61002.61362.61364,006
Mar 07, 20242.76482.80622.66942.67842.67847,177
Mar 06, 20242.88002.92862.66942.76482.764812,078
Mar 05, 20242.88542.91602.84402.86202.86209,104
Mar 04, 20243.06003.06002.88362.95382.95389,997
Mar 01, 20242.98443.05822.86203.00603.00602,178
Feb 29, 20243.03303.16802.97272.97902.97909,935
Feb 28, 20243.01503.09602.97183.01593.01595,918
Feb 27, 20242.88723.04382.80442.97182.97188,477
Feb 26, 20242.88722.91602.79362.84402.84402,566
Feb 23, 20243.06003.06002.79362.88002.88005,181
Feb 22, 20242.97363.04812.97362.98622.98628,942
Feb 21, 20243.06003.18782.89442.97362.973611,131
Feb 20, 20243.37503.37503.03123.07083.07087,245
Feb 16, 20243.22923.24003.06003.13563.135610,201
Feb 15, 20242.80803.28502.79363.25263.252638,735
Feb 14, 20243.02403.02402.75582.76302.763010,255
Feb 13, 20242.74502.91242.70002.88002.88005,212
Feb 12, 20242.85302.99702.85302.86382.86384,946
Feb 09, 20242.88002.88002.70002.80262.80267,706
Feb 08, 20242.83503.02202.70002.70362.703619,887
Feb 07, 20242.59203.50822.55602.63882.6388148,446
Feb 06, 20242.55962.85482.52002.61002.610021,428
Feb 05, 20243.09783.23822.93943.05463.054617,762
Feb 02, 20243.05823.24003.05823.08883.08882,068
Feb 01, 20243.16803.32643.06003.15003.15005,232
Jan 31, 20243.16803.48122.79183.16803.168012,005
Jan 30, 20243.64503.68643.20403.38763.387622,788
Jan 29, 20243.74944.03023.60003.60003.600016,090
Jan 26, 20244.05724.05723.70803.88623.8862879
Jan 25, 20243.72604.03203.70983.70983.70983,065
Jan 24, 20243.96003.96003.69183.69183.69185,668
Jan 23, 20243.83944.09683.74403.96003.960018,107
Jan 22, 20244.23364.23363.70803.95823.958221,723
Jan 19, 20243.99604.09323.99604.05544.05541,565
Jan 18, 20244.09684.09683.99604.01404.01402,007
Jan 17, 20244.15804.18143.97804.09324.09322,625
Jan 16, 20244.30204.30204.15984.19944.19941,957
Jan 12, 20244.23004.30203.99604.29844.29844,648
Jan 11, 20243.96004.32003.87003.96183.961830,089
Jan 10, 20244.01224.22463.97804.01404.01402,082
Jan 09, 20244.14004.26244.05004.05184.05181,109
Jan 08, 20244.14904.31464.13824.21204.21201,630
Jan 05, 20244.12204.32903.63964.15804.158023,890
Jan 04, 20244.12204.32904.12204.30384.30385,476
Jan 03, 20244.23004.32004.12204.14004.14001,866
Jan 02, 20244.34704.34704.14004.19044.19043,734
Dec 29, 20234.32004.41004.10944.20304.20309,582
Dec 28, 20234.50004.50184.14004.32544.325415,999
Dec 27, 20234.34344.50004.09684.23724.237226,011
Dec 26, 20234.50004.58284.23004.35784.357824,631
Dec 22, 20234.41004.58284.32184.50004.50002,677
Dec 21, 20234.58284.64044.23004.48204.482011,632
Dec 20, 20234.32004.70884.25884.41364.413610,445
Dec 19, 20234.66204.75204.32004.58104.581023,107
Dec 18, 20234.46404.68724.42804.57564.57565,987
Dec 15, 20234.95904.95904.46404.50004.500024,385
Dec 14, 20235.04005.34424.95005.09045.09043,381
Dec 13, 20234.86005.21824.78804.87804.87805,177
Dec 12, 20234.93925.17324.89605.04185.04183,157
Dec 11, 20235.05985.39825.05805.17235.17232,246
Dec 08, 20235.21825.39825.06165.07605.07605,243
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...