Recon Technology Ltd. (RCON)
NASDAQ: RCON
· Real-Time Price · USD
2.64
-0.05 (-1.86%)
At close: Aug 15, 2025, 1:23 PM
RCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.65 | 2.79 | 2.50 | 2.69 | 2.69 | -4.95% | 41,579 |
| Aug 13, 2025 | 2.48 | 2.85 | 2.48 | 2.83 | 2.83 | 11.86% | 137,230 |
| Aug 12, 2025 | 2.53 | 2.55 | 2.40 | 2.53 | 2.53 | 1.20% | 60,748 |
| Aug 11, 2025 | 2.50 | 2.69 | 2.47 | 2.50 | 2.50 | -3.10% | 70,800 |
| Aug 8, 2025 | 2.68 | 2.85 | 2.56 | 2.58 | 2.58 | 0.78% | 120,211 |
| Aug 7, 2025 | 2.90 | 2.90 | 2.50 | 2.56 | 2.56 | -8.90% | 59,919 |
| Aug 6, 2025 | 2.87 | 3.20 | 2.69 | 2.81 | 2.81 | -6.33% | 215,808 |
| Aug 5, 2025 | 3.41 | 3.45 | 2.95 | 3.00 | 3.00 | -4.46% | 281,645 |
| Aug 4, 2025 | 3.18 | 3.62 | 2.87 | 3.14 | 3.14 | 11.74% | 433,629 |
| Aug 1, 2025 | 4.31 | 4.35 | 2.68 | 2.81 | 2.81 | -37.56% | 1,162,423 |
| Jul 31, 2025 | 2.67 | 4.50 | 2.38 | 4.50 | 4.50 | 65.44% | 3,319,217 |
| Jul 30, 2025 | 2.67 | 3.44 | 2.27 | 2.72 | 2.72 | 20.35% | 6,673,622 |
| Jul 29, 2025 | 2.95 | 7.16 | 1.85 | 2.26 | 2.26 | -23.39% | 39,901,100 |
| Jul 28, 2025 | 2.66 | 3.08 | 2.66 | 2.95 | 2.95 | 11.32% | 52,296 |
| Jul 25, 2025 | 2.46 | 2.65 | 2.46 | 2.65 | 2.65 | 4.33% | 43,146 |
| Jul 24, 2025 | 2.42 | 2.54 | 2.26 | 2.54 | 2.54 | 4.53% | 40,435 |
| Jul 23, 2025 | 2.58 | 2.67 | 2.42 | 2.43 | 2.43 | -5.81% | 62,306 |
| Jul 22, 2025 | 2.52 | 2.58 | 2.50 | 2.58 | 2.58 | 0.00% | 2,517 |
| Jul 21, 2025 | 2.53 | 2.58 | 2.47 | 2.58 | 2.58 | 3.61% | 3,233 |
| Jul 18, 2025 | 2.53 | 2.58 | 2.49 | 2.49 | 2.49 | 0.81% | 3,085 |