Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RECR11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 89.35 | -0.13 | -0.15% | 89.48 | 89.50 | 89.00 | 26,217 |
| May 20 2024 | 89.48 | 0.72 | 0.81% | 88.94 | 89.49 | 88.83 | 29,845 |
| May 17 2024 | 88.76 | -0.05 | -0.06% | 88.98 | 89.30 | 88.61 | 37,359 |
| May 16 2024 | 88.81 | 0.41 | 0.46% | 88.58 | 88.95 | 88.50 | 39,730 |
| May 15 2024 | 88.40 | 0.78 | 0.89% | 87.70 | 88.45 | 87.70 | 30,315 |
| May 14 2024 | 87.62 | -0.28 | -0.32% | 87.90 | 88.20 | 87.62 | 64,605 |
| May 13 2024 | 87.90 | -0.34 | -0.39% | 88.24 | 88.45 | 87.58 | 32,557 |
| May 10 2024 | 88.24 | 0.27 | 0.31% | 88.05 | 88.25 | 87.92 | 27,015 |
| May 09 2024 | 87.97 | -1.61 | -1.80% | 88.12 | 88.20 | 87.77 | 28,342 |
| May 08 2024 | 89.58 | 0.83 | 0.94% | 88.75 | 89.58 | 88.44 | 37,010 |
| May 07 2024 | 88.75 | 0.34 | 0.38% | 88.62 | 89.09 | 88.41 | 23,479 |
| May 06 2024 | 88.41 | -0.08 | -0.09% | 88.49 | 89.30 | 88.12 | 30,160 |
| May 03 2024 | 88.49 | 0.39 | 0.44% | 88.28 | 89.01 | 88.00 | 43,587 |
| May 02 2024 | 88.10 | 0.00 | 0.00% | 88.10 | 89.20 | 87.20 | 45,949 |
| Apr 30 2024 | 88.10 | 0.10 | 0.11% | 88.00 | 88.89 | 87.83 | 28,060 |
| Apr 29 2024 | 88.00 | -0.22 | -0.25% | 88.35 | 88.35 | 87.65 | 27,400 |
| Apr 26 2024 | 88.22 | 0.02 | 0.02% | 88.20 | 88.35 | 87.71 | 28,132 |
| Apr 25 2024 | 88.20 | -0.58 | -0.65% | 88.78 | 88.89 | 88.00 | 33,402 |
| Apr 24 2024 | 88.78 | -0.07 | -0.08% | 88.85 | 88.95 | 88.45 | 28,519 |
| Apr 23 2024 | 88.85 | -0.02 | -0.02% | 88.87 | 88.95 | 88.30 | 20,322 |
| Apr 22 2024 | 88.87 | 0.06 | 0.07% | 88.81 | 89.00 | 88.50 | 29,545 |
| Apr 19 2024 | 88.81 | 0.32 | 0.36% | 88.58 | 88.99 | 88.00 | 24,581 |
| Apr 18 2024 | 88.49 | -0.26 | -0.29% | 88.75 | 88.77 | 88.03 | 20,440 |
| Apr 17 2024 | 88.75 | 0.44 | 0.50% | 88.30 | 88.85 | 88.00 | 25,398 |
| Apr 16 2024 | 88.31 | -0.65 | -0.73% | 88.96 | 89.00 | 88.14 | 29,773 |
| Apr 15 2024 | 88.96 | -0.16 | -0.18% | 89.12 | 89.12 | 88.65 | 31,773 |
| Apr 12 2024 | 89.12 | 0.51 | 0.58% | 88.65 | 89.17 | 88.64 | 27,889 |
| Apr 11 2024 | 88.61 | -0.04 | -0.05% | 88.83 | 89.27 | 88.60 | 23,055 |
| Apr 10 2024 | 88.65 | -0.36 | -0.40% | 89.05 | 89.27 | 87.80 | 28,948 |
| Apr 09 2024 | 89.01 | 0.13 | 0.15% | 88.96 | 89.30 | 88.85 | 21,891 |
| Apr 08 2024 | 88.88 | -0.62 | -0.69% | 89.03 | 89.32 | 88.32 | 29,436 |
| Apr 05 2024 | 89.50 | 0.32 | 0.36% | 89.53 | 89.99 | 89.17 | 30,066 |
| Apr 04 2024 | 89.18 | -0.51 | -0.57% | 89.88 | 90.00 | 89.09 | 27,859 |
| Apr 03 2024 | 89.69 | 0.51 | 0.57% | 89.19 | 90.00 | 89.19 | 35,664 |
| Apr 02 2024 | 89.18 | 0.22 | 0.25% | 88.95 | 89.28 | 88.78 | 26,439 |
| Apr 01 2024 | 88.96 | 0.58 | 0.66% | 88.28 | 88.98 | 88.11 | 47,184 |
| Mar 28 2024 | 88.38 | 0.90 | 1.03% | 87.50 | 88.38 | 87.50 | 36,847 |
| Mar 27 2024 | 87.48 | 0.48 | 0.55% | 86.98 | 87.50 | 86.60 | 31,397 |
| Mar 26 2024 | 87.00 | -0.40 | -0.46% | 87.40 | 87.48 | 86.51 | 22,474 |
| Mar 25 2024 | 87.40 | 0.45 | 0.52% | 86.98 | 87.48 | 86.50 | 29,462 |
| Mar 22 2024 | 86.95 | 0.30 | 0.35% | 86.65 | 87.00 | 86.55 | 24,873 |
| Mar 21 2024 | 86.65 | -0.01 | -0.01% | 86.65 | 86.70 | 86.04 | 18,787 |
| Mar 20 2024 | 86.66 | 0.28 | 0.32% | 86.20 | 86.80 | 86.10 | 20,922 |
| Mar 19 2024 | 86.38 | 0.01 | 0.01% | 86.38 | 86.56 | 86.15 | 30,208 |
| Mar 18 2024 | 86.37 | 0.27 | 0.31% | 86.41 | 86.45 | 86.00 | 22,168 |
| Mar 15 2024 | 86.10 | 0.62 | 0.73% | 85.47 | 86.41 | 85.35 | 28,773 |
| Mar 14 2024 | 85.48 | -0.36 | -0.42% | 85.84 | 85.86 | 85.25 | 24,092 |
| Mar 13 2024 | 85.84 | 0.13 | 0.15% | 85.80 | 86.36 | 85.60 | 20,110 |
| Mar 12 2024 | 85.71 | 0.48 | 0.56% | 85.12 | 86.38 | 85.11 | 26,256 |
| Mar 11 2024 | 85.23 | -0.55 | -0.64% | 85.78 | 85.78 | 84.84 | 31,040 |
| Mar 08 2024 | 85.78 | -1.24 | -1.42% | 86.49 | 86.50 | 84.71 | 30,474 |
| Mar 07 2024 | 87.02 | 0.32 | 0.37% | 86.77 | 87.19 | 86.76 | 27,092 |
| Mar 06 2024 | 86.70 | -0.42 | -0.48% | 87.12 | 87.25 | 85.51 | 29,346 |
| Mar 05 2024 | 87.12 | 0.12 | 0.14% | 87.00 | 87.63 | 87.00 | 29,877 |
| Mar 04 2024 | 87.00 | 0.11 | 0.13% | 86.90 | 87.62 | 86.65 | 38,112 |
| Mar 01 2024 | 86.89 | 1.13 | 1.32% | 85.94 | 86.98 | 85.81 | 40,489 |
| Feb 29 2024 | 85.76 | 0.16 | 0.19% | 85.60 | 86.18 | 85.50 | 30,172 |
| Feb 28 2024 | 85.60 | 0.92 | 1.09% | 84.68 | 85.93 | 84.60 | 53,956 |
| Feb 27 2024 | 84.68 | -0.57 | -0.67% | 85.25 | 85.72 | 84.31 | 48,073 |
| Feb 26 2024 | 85.25 | -0.95 | -1.10% | 86.20 | 86.20 | 85.11 | 30,683 |
| Feb 23 2024 | 86.20 | 0.80 | 0.94% | 85.40 | 86.35 | 85.27 | 28,563 |
| Feb 22 2024 | 85.40 | 0.21 | 0.25% | 85.19 | 85.49 | 85.18 | 26,122 |
