Recon Technology Historical Data - RCON

RCON Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2020 1.95 -0.03 -1.52% 1.94 1.99 1.83 117,277
May 27 2020 1.98 0.00 0.0% 2.03 2.06 1.89 161,437
May 26 2020 1.98 -0.12 -5.71% 2.02 2.13 1.89 440,845
May 25 2020 2.10 0.00 +0.00% 2.34 3.70 2.01 0
May 22 2020 2.10 -1.53 -42.15% 2.34 3.70 2.01 1,261,806
May 21 2020 3.63 -0.16 -4.22% 3.78 4.00 3.62 51,177
May 20 2020 3.79 -0.01 -0.26% 3.86 4.01 3.75 112,761
May 19 2020 3.80 -0.10 -2.56% 3.82 4.12 3.77 100,263
May 18 2020 3.90 0.01 0.26% 3.77 4.20 3.61 105,096
May 15 2020 3.89 -0.05 -1.27% 3.83 4.09 3.80 101,060
May 14 2020 3.94 -0.01 -0.25% 3.89 4.10 3.78 104,542
May 13 2020 3.95 0.00 0.0% 4.00 4.00 3.80 102,501
May 12 2020 3.95 -0.16 -3.89% 4.29 4.29 3.86 100,547
May 11 2020 4.11 0.46 12.6% 3.49 4.11 3.36 64,566
May 08 2020 3.65 -0.03 -0.88% 3.60 3.95 3.30 85,463
May 07 2020 3.6825 -0.01 -0.2% 3.66 3.77 3.55 37,197
May 06 2020 3.69 -0.22 -5.63% 3.80 3.85 3.27 53,487
May 05 2020 3.91 0.11 2.89% 4.00 4.50 3.505 83,654
May 04 2020 3.80 0.28 7.95% 3.44 3.94 3.2487 55,659
May 01 2020 3.52 -0.28 -7.37% 4.46 5.55 3.00 692,935
Apr 30 2020 3.80 0.13 3.59% 3.97 3.97 3.63 59,634
Apr 29 2020 3.6683 0.09 2.47% 3.60 4.00 3.55 33,462
Apr 28 2020 3.58 -0.09 -2.45% 3.70 3.99 3.55 61,387
Apr 27 2020 3.67 0.62 20.33% 3.26 3.80 2.98 113,417
Apr 24 2020 3.05 0.35 12.96% 2.38 3.10 2.38 97,202
Apr 23 2020 2.70 0.10 3.85% 2.53 2.77 2.42 12,739
Apr 22 2020 2.60 0.21 8.7% 2.50 2.75 2.3216 22,148
Apr 21 2020 2.3919 0.00 -0.08% 2.24 2.49 2.24 9,620
Apr 20 2020 2.3937 0.06 2.73% 2.32 2.56 2.2445 7,412
Apr 17 2020 2.33 0.06 2.82% 2.17 2.40 2.17 17,419
Apr 16 2020 2.266 0.03 1.16% 2.14 2.65 2.10 14,653
Apr 15 2020 2.24 0.34 17.89% 2.04 2.85 1.85 164,278
Apr 14 2020 1.90 0.00 -0.01% 1.89 1.99 1.89 1,768
Apr 13 2020 1.9001 0.01 0.53% 1.81 2.05 1.81 9,083
Apr 10 2020 1.89 0.00 +0.00% 1.99 2.10 1.70 0
Apr 09 2020 1.89 0.09 4.98% 1.99 2.10 1.70 34,011
Apr 08 2020 1.8003 0.23 14.67% 1.60 1.94 1.58 20,073
Apr 07 2020 1.57 0.06 3.97% 1.59 1.92 1.52 13,952
Apr 06 2020 1.5101 -0.29 -16.25% 1.80 1.8597 1.5101 10,674
Apr 03 2020 1.8032 0.24 15.59% 1.49 1.99 1.49 38,032
Apr 02 2020 1.56 0.06 4.02% 1.49 1.60 1.49 1,238
Apr 01 2020 1.4997 0.00 -0.02% 1.49 1.54 1.47 36,229
Mar 31 2020 1.50 0.20 15.38% 1.35 1.54 1.35 12,188
Mar 30 2020 1.30 0.01 0.78% 1.29 1.32 1.29 5,985
Mar 27 2020 1.29 -0.07 -5.15% 1.29 1.29 1.29 477
Mar 26 2020 1.36 0.02 1.5% 1.36 1.36 1.36 158
Mar 25 2020 1.3399 -0.13 -8.85% 1.38 1.38 1.285 10,656
Mar 24 2020 1.47 -0.09 -5.77% 1.49 1.49 1.3008 2,901
Mar 23 2020 1.56 0.05 3.31% 1.56 1.56 1.56 211
Mar 20 2020 1.51 0.05 3.42% 1.67 1.67 1.40 3,165
Mar 19 2020 1.4601 0.35 31.54% 1.12 1.50 1.10 29,333
Mar 18 2020 1.11 -0.54 -32.73% 1.63 1.64 1.11 37,247
Mar 17 2020 1.65 -0.06 -3.51% 1.78 1.79 1.65 5,486
Mar 16 2020 1.71 -0.08 -4.58% 1.84 1.9058 1.70 7,866
Mar 13 2020 1.792 0.02 0.97% 1.69 1.83 1.68 10,032
Mar 12 2020 1.7747 0.03 1.63% 1.70 1.783 1.70 5,255
Mar 11 2020 1.7462 -0.13 -7.12% 1.89 1.89 1.71 7,217
Mar 10 2020 1.88 -0.23 -10.9% 2.20 2.20 1.79 24,002
Mar 09 2020 2.11 0.03 1.31% 2.15 2.15 2.0979 1,055
Mar 06 2020 2.0827 -0.11 -4.9% 2.05 2.13 2.05 3,718
Mar 05 2020 2.19 -0.16 -6.81% 2.33 2.33 2.05 12,234
Mar 04 2020 2.35 -0.23 -8.91% 2.64 3.47 2.145 316,578
Mar 03 2020 2.5799 0.18 7.5% 2.36 2.5799 1.98 1,623
Mar 02 2020 2.40 -0.10 -4.0% 2.38 2.43 2.37 3,097


Your Recent History
NASDAQ
RCON
Recon Tech..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.