Recon Technology Ltd. (RCON)
NASDAQ: RCON
· Real-Time Price · USD
1.98
-0.01 (-0.50%)
At close: Sep 09, 2025, 3:57 PM
1.94
-2.02%
After-hours: Sep 09, 2025, 04:10 PM EDT
RCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.96 | 2.08 | 1.90 | 1.99 | 1.99 | 0.51% | 21,915 |
| Sep 5, 2025 | 1.96 | 2.13 | 1.92 | 1.98 | 1.98 | 1.02% | 14,453 |
| Sep 4, 2025 | 1.90 | 2.10 | 1.90 | 1.96 | 1.96 | 0.00% | 38,957 |
| Sep 3, 2025 | 2.03 | 2.06 | 1.91 | 1.96 | 1.96 | -3.92% | 42,400 |
| Sep 2, 2025 | 2.14 | 2.14 | 1.86 | 2.04 | 2.04 | -3.32% | 107,916 |
| Aug 29, 2025 | 2.21 | 2.31 | 2.11 | 2.11 | 2.11 | -7.46% | 30,322 |
| Aug 28, 2025 | 2.25 | 2.33 | 2.15 | 2.28 | 2.28 | 0.88% | 50,000 |
| Aug 27, 2025 | 2.27 | 2.44 | 2.26 | 2.26 | 2.26 | -1.74% | 25,940 |
| Aug 26, 2025 | 2.22 | 2.34 | 2.22 | 2.30 | 2.30 | 1.32% | 50,400 |
| Aug 25, 2025 | 2.87 | 2.92 | 2.04 | 2.27 | 2.27 | -12.69% | 476,444 |
| Aug 22, 2025 | 2.55 | 2.82 | 2.50 | 2.60 | 2.60 | 0.78% | 56,103 |
| Aug 21, 2025 | 2.61 | 2.75 | 2.53 | 2.58 | 2.58 | 2.38% | 33,436 |
| Aug 20, 2025 | 2.52 | 2.70 | 2.50 | 2.52 | 2.52 | -4.18% | 22,700 |
| Aug 19, 2025 | 2.66 | 2.73 | 2.55 | 2.63 | 2.63 | -4.01% | 37,011 |
| Aug 18, 2025 | 2.64 | 3.15 | 2.64 | 2.74 | 2.74 | 4.58% | 200,747 |
| Aug 15, 2025 | 2.61 | 2.73 | 2.51 | 2.62 | 2.62 | -2.60% | 23,907 |
| Aug 14, 2025 | 2.65 | 2.79 | 2.50 | 2.69 | 2.69 | -4.95% | 44,326 |
| 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 |