Recon Technology Ltd (RCON)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 2.83687943262 | 1.41 | 1.48 | 1.35 | 2120 | 1.44245962 | CS |
| 4 | 0 | 0 | 1.45 | 1.7 | 1.32 | 15376 | 1.44949707 | CS |
| 12 | -0.935 | -39.2033542977 | 2.385 | 3.4866 | 1.26 | 906483 | 2.16951277 | CS |
| 26 | -2.78 | -65.7210401891 | 4.23 | 4.329 | 1.26 | 541614 | 2.34129305 | CS |
| 52 | -4.85 | -76.9841269841 | 6.3 | 7.38 | 1.26 | 348957 | 3.08000823 | CS |
| 156 | -70.73 | -97.9911332779 | 72.18 | 75.06 | 1.26 | 685655 | 28.44403946 | CS |
| 260 | -13.13 | -90.0548696845 | 14.58 | 315 | 1.26 | 825069 | 52.34938953 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 1.44 | -0.01 | -0.69 | 1.45 | 1.46 | 1.4105 | 1570 |
| 1719873300 | 1.45 | 0.01 | 0.76 | 1.48 | 1.48 | 1.4101 | 3891 |
| 1719614100 | 1.439 | 0 | 0.00 | 1.439 | 1.439 | 1.439 | 0 |
| 1719527700 | 1.439 | 0.01 | 0.44 | 1.42 | 1.44 | 1.42 | 557 |
| 1719441300 | 1.4327 | -0.01 | -0.51 | 1.41 | 1.455 | 1.41 | 1682 |
| 1719354900 | 1.44 | 0.02 | 1.41 | 1.41 | 1.49 | 1.41 | 2360 |
| 1719268500 | 1.42 | 0.02 | 1.43 | 1.41 | 1.4683 | 1.4 | 3535 |
| 1719009300 | 1.4 | -0.02 | -1.41 | 1.41 | 1.4446 | 1.3811 | 5377 |
| 1718922900 | 1.42 | 0.05 | 3.65 | 1.33 | 1.485 | 1.33 | 10249 |
| 1718750100 | 1.37 | 0.03 | 2.24 | 1.34 | 1.3899999 | 1.34 | 5318 |
| 1718663700 | 1.34 | 0 | 0.00 | 1.34 | 1.4 | 1.3301 | 12060 |
| 1718404500 | 1.34 | -0.07 | -4.96 | 1.3899999 | 1.41 | 1.34 | 2807 |
| 1718318100 | 1.41 | -0.04 | -2.76 | 1.43 | 1.44 | 1.32 | 17457 |
| 1718231700 | 1.45 | 0.08 | 5.84 | 1.32 | 1.45 | 1.32 | 7230 |
| 1718145300 | 1.37 | 0.02 | 1.48 | 1.32 | 1.51 | 1.32 | 9738 |
| 1718058900 | 1.35 | -0.2 | -12.90 | 1.51 | 1.545 | 1.35 | 38673 |
| 1717799700 | 1.55 | 0.12 | 8.39 | 1.47 | 1.7 | 1.47 | 76361 |
| 1717713300 | 1.43 | -0.03 | -2.05 | 1.47 | 1.47 | 1.4109 | 18295 |
| 1717626900 | 1.46 | -0 | -0.01 | 1.45 | 1.4899 | 1.45 | 74851 |
| 1717540500 | 1.4601 | 0.05 | 3.55 | 1.42 | 1.51 | 1.4106 | 11819 |
| 1717454100 | 1.41 | -0.09 | -6.00 | 1.46 | 1.51 | 1.4 | 11943 |
| 1717194900 | 1.5 | 0.01 | 0.67 | 1.49 | 1.5265 | 1.49 | 3428 |
| 1717108500 | 1.49 | 0.03 | 2.05 | 1.46 | 1.5 | 1.46 | 4565 |
| 1717022100 | 1.46 | -0.04 | -2.67 | 1.5 | 1.535 | 1.45 | 14763 |
| 1716935700 | 1.5 | -0.08 | -5.06 | 1.65 | 1.65 | 1.454 | 49771 |
| 1716590100 | 1.58 | -0.04 | -2.47 | 1.62 | 1.6399999 | 1.58 | 10312 |
| 1716503700 | 1.62 | -0.01 | -0.61 | 1.6299999 | 1.7809 | 1.5601 | 53053 |
| 1716417300 | 1.6299999 | -0.06 | -3.55 | 1.67 | 1.67 | 1.62 | 14163 |
| 1716330900 | 1.69 | 0.03 | 1.81 | 1.7 | 1.708 | 1.6299999 | 15679 |
| 1716244500 | 1.66 | -0.03 | -1.78 | 1.67 | 1.69 | 1.61 | 16456 |
| 1715985300 | 1.69 | -0.07 | -3.97 | 1.74 | 1.75 | 1.68 | 38222 |
| 1715898900 | 1.7599 | 0.06 | 3.52 | 1.69 | 1.78 | 1.69 | 28314 |
| 1715812500 | 1.7 | -0.07 | -3.95 | 1.77 | 1.7899 | 1.68 | 27446 |
| 1715726100 | 1.77 | -0.02 | -1.03 | 1.78 | 1.8 | 1.75 | 27603 |
| 1715639700 | 1.7884 | 0.03 | 1.61 | 1.76 | 1.8684 | 1.76 | 101576 |
| 1715380500 | 1.76 | -0.08 | -4.35 | 1.88 | 1.94 | 1.76 | 112857 |
| 1715294100 | 1.84 | 0.03 | 1.66 | 1.77 | 1.94 | 1.77 | 89534 |
| 1715207700 | 1.81 | -0.01 | -0.55 | 1.79 | 1.92 | 1.79 | 29025 |
| 1715121300 | 1.82 | 0.07 | 4.00 | 1.75 | 2.118 | 1.75 | 279460 |
| 1715034900 | 1.75 | 0.03 | 1.74 | 1.72 | 1.84 | 1.7182 | 102995 |
| 1714775700 | 1.72 | -0.08 | -4.44 | 1.75 | 1.96 | 1.66 | 378922 |
| 1714689300 | 1.8 | 0.08 | 4.65 | 1.69 | 1.87 | 1.6299999 | 188162 |
| 1714602900 | 1.72 | 0.02 | 0.90 | 1.69 | 1.99 | 1.3799999 | 254805 |
| 1714516500 | 1.7046 | -0.04 | -2.37 | 1.7442 | 1.7982 | 1.6199999 | 100152 |
| 1714430100 | 1.746 | 0.11 | 6.59 | 1.6019999 | 1.782 | 1.4508 | 148064 |
| 1714170900 | 1.6379999 | 0.16 | 10.98 | 1.593 | 2.5145999 | 1.53 | 676462 |
| 1714084500 | 1.476 | -0.09 | -5.64 | 1.5192 | 1.6199999 | 1.3986 | 46399 |
| 1713998100 | 1.5642 | -0.26 | -14.13 | 1.836 | 1.836 | 1.26 | 130061 |
| 1713911700 | 1.8216 | -0.07 | -3.71 | 1.8342 | 1.8918 | 1.8 | 22854 |
| 1713825300 | 1.8918 | -0.1 | -4.80 | 1.9278 | 1.9962 | 1.8 | 45615 |
| 1713566100 | 1.9872 | 0.22 | 12.20 | 1.7982 | 2.0196 | 1.7712 | 95459 |
| 1713479700 | 1.7712 | -0.02 | -1.20 | 1.764 | 1.8018 | 1.7208 | 22386 |
| 1713393300 | 1.7928 | -0.16 | -8.20 | 1.953 | 1.953 | 1.6434 | 64952 |
| 1713306900 | 1.953 | -0.5 | -20.22 | 2.457 | 2.4642 | 1.9098 | 149428 |
| 1713220500 | 2.448 | -0.42 | -14.57 | 2.844 | 2.8602 | 2.385 | 306405 |
| 1712961300 | 2.8656 | 0.26 | 9.79 | 2.5758 | 3.4866 | 2.376 | 721661 |
| 1712874900 | 2.61 | -0.08 | -3.01 | 2.52 | 2.6999999 | 2.3958 | 39778 |
| 1712788500 | 2.691 | 0.22 | 8.81 | 2.304 | 2.952 | 2.304 | 249364 |
| 1712702100 | 2.4732 | -0 | -0.07 | 2.4768 | 2.4768 | 2.34 | 6863 |
| 1712615700 | 2.475 | 0.04 | 1.85 | 2.5145999 | 2.5145999 | 2.2679999 | 5531 |
| 1712356500 | 2.43 | 0.18 | 7.83 | 2.2679999 | 2.61 | 2.232 | 30056 |
| 1712270100 | 2.2536 | -0.21 | -8.35 | 2.385 | 2.43 | 2.2374 | 4776 |
| 1712183700 | 2.4588 | -0.04 | -1.59 | 2.4804 | 2.484 | 2.178 | 26382 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
