Recon Technology Ltd. (RCON)
NASDAQ: RCON
· Real-Time Price · USD
2.00
0.02 (1.01%)
At close: Oct 02, 2025, 3:55 PM
2.02
0.90%
After-hours: Oct 02, 2025, 04:41 PM EDT
RCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1.97 | 2.02 | 1.92 | 2.02 | 2.02 | 2.02% | 42,607 |
| Oct 1, 2025 | 1.98 | 1.98 | 1.91 | 1.98 | 1.98 | 0.00% | 32,900 |
| Sep 30, 2025 | 2.08 | 2.09 | 1.98 | 1.98 | 1.98 | -4.35% | 24,906 |
| Sep 29, 2025 | 2.01 | 2.12 | 2.01 | 2.07 | 2.07 | 2.48% | 3,100 |
| Sep 26, 2025 | 2.19 | 2.19 | 2.02 | 2.02 | 2.02 | -4.72% | 40,146 |
| Sep 25, 2025 | 2.13 | 2.24 | 2.10 | 2.12 | 2.12 | -1.85% | 12,814 |
| Sep 24, 2025 | 2.02 | 2.16 | 2.02 | 2.16 | 2.16 | 6.40% | 35,500 |
| Sep 23, 2025 | 1.93 | 2.08 | 1.93 | 2.03 | 2.03 | 3.57% | 10,400 |
| Sep 22, 2025 | 2.05 | 2.05 | 1.95 | 1.96 | 1.96 | -2.49% | 14,820 |
| Sep 19, 2025 | 2.01 | 2.08 | 1.93 | 2.01 | 2.01 | -1.47% | 18,800 |
| Sep 18, 2025 | 2.04 | 2.05 | 1.91 | 2.04 | 2.04 | 0.00% | 21,834 |
| Sep 17, 2025 | 2.08 | 2.09 | 1.91 | 2.04 | 2.04 | -3.77% | 64,898 |
| Sep 16, 2025 | 2.15 | 2.15 | 2.03 | 2.12 | 2.12 | -1.40% | 26,639 |
| Sep 15, 2025 | 2.15 | 2.24 | 2.09 | 2.15 | 2.15 | -2.71% | 20,300 |
| Sep 12, 2025 | 2.19 | 2.23 | 2.15 | 2.21 | 2.21 | 0.91% | 19,500 |
| Sep 11, 2025 | 2.10 | 2.20 | 1.96 | 2.19 | 2.19 | 3.79% | 54,135 |
| Sep 10, 2025 | 2.00 | 2.17 | 1.87 | 2.11 | 2.11 | 8.76% | 99,900 |
| Sep 9, 2025 | 1.93 | 2.03 | 1.90 | 1.94 | 1.94 | -2.51% | 29,024 |
| Sep 8, 2025 | 1.96 | 2.08 | 1.90 | 1.99 | 1.99 | 0.51% | 21,838 |
| Sep 5, 2025 | 1.96 | 2.13 | 1.92 | 1.98 | 1.98 | 1.02% | 14,453 |
Page 1 of 136