Dark

RCON
Recon Technology, Ltd. Class A
stock NASDAQ

At Close

Jul 15, 2025

2.54USD-1.167%(-0.03)1,237

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 14, 2025 9:27:30 AM EDT

2.58USD+0.389%(+0.01)0

After-hours

Jul 15, 2025 4:01:30 PM EDT

2.58USD0.000%(+2.58)100

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-15	2.476500	2.600800	2.460000	2.540000	-1.167%	10,832	0.000%
2025-07-14	2.680000	2.680000	2.490000	2.570000	+0.784%	14,083	-1.167%
2025-07-11	2.540000	2.577400	2.210000	2.550000	-3.409%	6,493	-0.392%
2025-07-10	2.480000	2.720000	2.470000	2.640000	+10.000%	24,974	-3.788%
2025-07-09	2.400000	2.480000	2.280000	2.400000	+3.448%	1,787	+5.833%
2025-07-08	2.250000	2.500000	2.250000	2.320000	-5.306%	44,896	+9.483%
2025-07-07	2.452200	2.570000	2.440000	2.450000	+0.410%	7,992	+3.673%
2025-07-03	2.590000	2.610000	2.430000	2.440000	-5.980%	13,585	+4.098%
2025-07-02	2.580000	2.595200	2.376200	2.595200	-0.567%	1,356	-2.127%
2025-07-01	2.440000	2.610000	2.440000	2.610000	+3.571%	5,053	-2.682%
2025-06-30	2.600000	2.616300	2.520000	2.520000	-5.970%	4,348	+0.794%
2025-06-27	2.700000	2.750000	2.420000	2.680000	-0.372%	22,037	-5.224%
2025-06-26	2.570000	2.730000	2.570000	2.690000	+1.128%	6,420	-5.576%
2025-06-25	2.700000	2.780000	2.650000	2.660000	0.000%	14,071	-4.511%
2025-06-24	2.600000	2.800000	2.547500	2.660000	-0.746%	26,946	-4.511%
2025-06-23	2.620000	2.790000	2.550100	2.680000	0.000%	63,265	-5.224%
2025-06-20	2.620000	2.800000	2.570000	2.680000	+4.280%	123,721	-5.224%
2025-06-18	2.170000	2.570000	2.170000	2.570000	+3.629%	206,095	-1.167%
2025-06-17	2.070000	2.516300	2.070000	2.480000	+18.660%	502,847	+2.419%
2025-06-16	2.800000	2.985000	2.000000	2.090000	-19.584%	4,759,261	+21.531%
2025-06-13	2.255000	2.680000	2.080600	2.599000	+24.952%	91,462	-2.270%
2025-06-12	2.150000	2.225000	2.080000	2.080000	0.000%	16,538	+22.115%
2025-06-11	2.040000	2.081600	2.020000	2.080000	+1.961%	6,312	+22.115%
2025-06-10	2.146500	2.146500	2.020000	2.040000	-2.857%	2,306	+24.510%
2025-06-09	2.100000	2.150000	2.040000	2.100000	-1.869%	7,353	+20.952%
2025-06-06	2.100000	2.140000	2.100000	2.140000	-0.465%	740	+18.692%
2025-06-05	2.150000	2.150000	2.140000	2.150000	-0.509%	1,402	+18.140%
2025-06-04	2.140000	2.161000	2.120000	2.161000	-2.217%	2,199	+17.538%
2025-06-03	2.350000	2.350000	2.180000	2.210000	-7.528%	19,659	+14.932%
2025-06-02	2.120000	2.520000	2.120000	2.389900	+15.176%	31,359	+6.281%
2025-05-30	2.100000	2.100000	2.075000	2.075000	-11.792%	983	+22.410%
2025-05-29	2.280000	2.352400	2.230000	2.352400	+1.835%	3,072	+7.975%
2025-05-28	2.270000	2.390000	2.260000	2.310000	+1.762%	11,065	+9.957%
2025-05-27	2.230000	2.281800	2.220000	2.270000	-2.159%	4,814	+11.894%
2025-05-23	2.340000	2.480000	2.205000	2.320100	-3.329%	42,342	+9.478%
2025-05-22	1.990000	2.590000	1.960000	2.400000	+25.654%	122,717	+5.833%
2025-05-21	1.900000	1.910000	1.900000	1.910000	-4.600%	1,529	+32.984%
2025-05-20	2.163800	2.163800	2.000000	2.002100	-3.745%	11,414	+26.867%
2025-05-19	2.000000	2.140000	1.920100	2.080000	+1.463%	20,336	+22.115%
2025-05-16	1.830000	2.098200	1.780000	2.050000	+15.169%	37,933	+23.902%
2025-05-15	1.764200	1.780000	1.710100	1.780000	0.000%	8,613	+42.697%
2025-05-14	1.790000	1.830000	1.780000	1.780000	-6.316%	4,362	+42.697%
2025-05-13	1.700000	1.930000	1.700000	1.900000	+0.529%	20,690	+33.684%
2025-05-12	1.780000	1.890000	1.704900	1.890000	+6.180%	6,457	+34.392%
2025-05-09	1.780000	1.790000	1.780000	1.780000	0.000%	4,704	+42.697%
2025-05-08	1.730000	1.799800	1.730000	1.780000	+7.872%	12,262	+42.697%
2025-05-07	1.760000	1.835000	1.400000	1.650100	-5.709%	42,831	+53.930%
2025-05-06	1.730000	1.907800	1.730000	1.750000	-7.407%	6,036	+45.143%
2025-05-05	1.760100	1.890000	1.610000	1.890000	+7.386%	22,635	+34.392%
2025-05-02	1.840000	1.840000	1.760000	1.760000	-6.383%	1,648	+44.318%
2025-05-01	1.930200	1.930200	1.750200	1.880000	-2.601%	10,530	+35.106%
2025-04-30	1.862500	1.950000	1.862500	1.930200	-3.005%	2,494	+31.593%
2025-04-29	1.970000	1.999900	1.890000	1.990000	+3.023%	7,958	+27.638%
2025-04-28	1.670000	1.989900	1.630000	1.931600	+18.503%	27,276	+31.497%
2025-04-25	1.650000	1.680000	1.594600	1.630000	-1.931%	12,009	+55.828%
2025-04-24	1.650000	1.662100	1.580000	1.662100	+3.236%	1,747	+52.819%
2025-04-23	1.576200	1.615100	1.576200	1.610000	+3.871%	1,381	+57.764%
2025-04-22	1.600000	1.600000	1.447000	1.550000	+2.649%	6,003	+63.871%
2025-04-21	1.546300	1.568500	1.500500	1.510000	+4.195%	28,970	+68.212%
2025-04-17	1.470000	1.500000	1.440000	1.449200	-3.387%	7,393	+75.269%
2025-04-16	1.610000	1.625000	1.411200	1.500000	-9.091%	6,157	+69.333%
2025-04-15	1.650000	1.693100	1.640000	1.650000	+1.852%	2,407	+53.939%
2025-04-14	1.620000	1.750000	1.600000	1.620000	-6.358%	9,223	+56.790%
2025-04-11	1.710000	1.810000	1.630000	1.730000	+1.765%	29,683	+46.821%
2025-04-10	1.970000	1.970000	1.510000	1.700000	-12.145%	81,465	+49.412%
2025-04-09	1.900000	1.935000	1.870000	1.935000	-1.276%	4,140	+31.266%
2025-04-08	1.960000	1.960000	1.875300	1.960000	+1.639%	1,295	+29.592%
2025-04-07	1.800000	1.978700	1.800000	1.928400	+3.549%	6,383	+31.715%
2025-04-04	1.875000	1.968500	1.850000	1.862300	-1.382%	8,411	+36.390%
2025-04-03	1.740000	1.899900	1.720000	1.888400	+3.191%	12,733	+34.505%
2025-04-02	1.580000	1.910000	1.580000	1.830000	+10.241%	29,635	+38.798%
2025-04-01	1.602700	1.700000	1.570000	1.660000	+7.443%	4,237	+53.012%
2025-03-31	1.650000	1.650000	1.545000	1.545000	-3.135%	1,673	+64.401%
2025-03-28	1.669300	1.669300	1.540600	1.595000	+2.903%	5,135	+59.248%
2025-03-27	1.580000	1.640000	1.440000	1.550000	+1.974%	19,996	+63.871%
2025-03-26	1.530000	1.530000	1.482200	1.520000	-0.654%	1,014	+67.105%
2025-03-25	1.682200	1.690000	1.400000	1.530000	-0.649%	8,158	+66.013%
2025-03-24	1.680000	1.714500	1.540000	1.540000	-7.229%	3,942	+64.935%
2025-03-21	1.650000	1.740000	1.631100	1.660000	+1.220%	7,331	+53.012%
2025-03-20	1.600000	1.731700	1.590000	1.640000	+2.500%	9,533	+54.878%
2025-03-19	1.620000	1.677500	1.520000	1.600000	+0.629%	9,790	+58.750%
2025-03-18	1.630000	1.672000	1.560000	1.590000	-1.852%	7,056	+59.748%
2025-03-17	1.514200	1.620000	1.500000	1.620000	+7.706%	21,242	+56.790%
2025-03-14	1.515000	1.520000	1.480000	1.504100	+0.407%	2,682	+68.872%
2025-03-13	1.500000	1.510000	1.480000	1.498000	-1.122%	11,709	+69.559%
2025-03-12	1.540000	1.540000	1.509400	1.515000	-0.329%	2,998	+67.657%
2025-03-11	1.565000	1.565000	1.520000	1.520000	+0.476%	2,408	+67.105%
2025-03-10	1.630000	1.630000	1.490000	1.512800	-6.037%	18,926	+67.901%
2025-03-07	1.680000	1.680000	1.580000	1.610000	-5.294%	5,511	+57.764%
2025-03-06	1.704200	1.730100	1.700000	1.700000	-2.857%	6,693	+49.412%
2025-03-05	1.851300	1.851300	1.720000	1.750000	-2.235%	3,581	+45.143%
2025-03-04	1.810000	2.080000	1.750000	1.790000	-3.243%	6,754	+41.899%
2025-03-03	1.920000	1.980100	1.770100	1.850000	-3.646%	32,289	+37.297%
2025-02-28	1.915000	1.940000	1.912300	1.920000	-1.840%	3,676	+32.292%
2025-02-27	1.920000	1.970000	1.880000	1.956000	+0.308%	4,410	+29.857%
2025-02-26	2.000000	2.000000	1.900000	1.950000	+2.094%	4,980	+30.256%
2025-02-25	2.040000	2.040000	1.870000	1.910000	-6.373%	12,801	+32.984%
2025-02-24	2.156100	2.156100	2.040000	2.040000	-3.157%	5,636	+24.510%
2025-02-21	2.040000	2.190000	2.030000	2.106500	+1.274%	12,942	+20.579%
2025-02-20	2.105000	2.170000	2.080000	2.080000	-3.220%	2,315	+22.115%
2025-02-19	2.106500	2.149200	2.106500	2.149200	+3.337%	822	+18.184%
2025-02-18	2.030000	2.079800	2.030000	2.079800	-0.297%	1,468	+22.127%
2025-02-14	2.190000	2.190000	2.040000	2.086000	+0.288%	1,449	+21.764%
2025-02-13	2.184100	2.184100	2.080000	2.080000	+0.971%	7,330	+22.115%
2025-02-12	2.080000	2.100000	2.035400	2.060000	+0.956%	3,621	+23.301%
2025-02-11	2.060000	2.090000	2.040500	2.040500	-2.228%	4,702	+24.479%
2025-02-10	2.125000	2.181900	2.059900	2.087000	-2.704%	8,825	+21.706%
2025-02-07	2.137100	2.260000	2.050000	2.145000	+3.598%	2,561	+18.415%
2025-02-06	2.187200	2.197600	2.015000	2.070500	-3.473%	19,357	+22.676%
2025-02-05	2.100000	2.202900	2.100000	2.145000	-2.853%	2,691	+18.415%
2025-02-04	2.217500	2.218700	2.100000	2.208000	-0.875%	4,067	+15.036%
2025-02-03	2.244100	2.244100	2.110000	2.227500	+3.125%	2,869	+14.029%
2025-01-31	2.158900	2.260000	2.150000	2.160000	-1.693%	3,603	+17.593%
2025-01-30	2.301100	2.400000	2.160000	2.197200	+1.253%	5,169	+15.602%
2025-01-29	2.300000	2.300000	2.139900	2.170000	-0.913%	4,813	+17.051%
2025-01-28	2.350000	2.350000	2.150000	2.190000	+1.837%	1,470	+15.982%
2025-01-27	2.179200	2.328900	2.120000	2.150500	-9.643%	6,689	+18.112%
2025-01-24	2.385000	2.535200	2.375600	2.380000	-2.857%	2,873	+6.723%
2025-01-23	2.290000	2.526500	2.290000	2.450000	0.000%	1,981	+3.673%
2025-01-22	2.450000	2.470000	2.450000	2.450000	+0.823%	13,959	+3.673%
2025-01-21	2.400000	2.640000	2.240000	2.430000	-0.816%	22,823	+4.527%
2025-01-17	2.295500	2.450000	2.230000	2.450000	+9.224%	1,908	+3.673%
2025-01-16	2.160000	2.243400	2.150100	2.243100	+2.401%	3,253	+13.236%
2025-01-15	2.252000	2.252000	2.140000	2.190500	-1.329%	3,204	+15.955%
2025-01-14	2.345000	2.400000	2.220000	2.220000	-0.448%	2,139	+14.414%
2025-01-13	2.270000	2.340000	2.220000	2.230000	-1.762%	2,334	+13.901%
2025-01-10	2.360000	2.430000	2.270000	2.270000	-6.198%	8,451	+11.894%
2025-01-08	2.410000	2.670000	2.360100	2.420000	+1.255%	31,899	+4.959%
2025-01-07	2.258900	2.435000	2.197000	2.390000	+7.658%	17,932	+6.276%
2025-01-06	2.210000	2.340000	2.160000	2.220000	+3.016%	8,759	+14.414%
2025-01-03	2.150000	2.180500	2.100000	2.155000	+0.233%	8,068	+17.865%
2025-01-02	2.080000	2.227400	2.080000	2.150000	+2.871%	3,491	+18.140%
2024-12-31	2.120000	2.240000	2.090000	2.090000	-5.430%	15,681	+21.531%
2024-12-30	2.220000	2.260000	2.100000	2.210000	-2.264%	16,790	+14.932%
2024-12-27	2.230900	2.261200	2.100000	2.261200	+6.155%	4,796	+12.330%
2024-12-26	2.300000	2.305000	2.130100	2.130100	+0.476%	3,074	+19.243%
2024-12-24	2.110000	2.120000	2.110000	2.120000	0.000%	765	+19.811%
2024-12-23	2.110000	2.140000	2.110000	2.120000	-0.296%	3,153	+19.811%
2024-12-20	2.060000	2.150000	2.060000	2.126300	-0.612%	1,657	+19.456%
2024-12-19	2.104800	2.150000	2.104800	2.139400	+0.915%	4,858	+18.725%
2024-12-18	2.130000	2.220000	2.113100	2.120000	-1.073%	4,087	+19.811%
2024-12-17	2.110000	2.268000	2.051500	2.143000	-1.697%	9,196	+18.525%
2024-12-16	2.074700	2.247800	2.060000	2.180000	+6.601%	7,269	+16.514%
2024-12-13	2.090000	2.193500	2.015200	2.045000	-4.680%	15,567	+24.205%
2024-12-12	2.200000	2.210000	2.090000	2.145400	-6.519%	6,089	+18.393%
2024-12-11	2.228000	2.560000	2.036900	2.295000	+4.124%	35,455	+10.675%
2024-12-10	2.300000	2.300000	2.140400	2.204100	+0.598%	7,951	+15.240%
2024-12-09	2.330000	2.379900	2.150000	2.191000	-2.786%	23,411	+15.929%
2024-12-06	2.300000	2.380000	2.220000	2.253800	-1.149%	4,189	+12.699%
2024-12-05	2.380000	2.380000	2.280000	2.280000	+0.441%	7,864	+11.404%
2024-12-04	2.290000	2.449800	2.270000	2.270000	-4.538%	8,833	+11.894%
2024-12-03	2.370000	2.410000	2.300000	2.377900	+0.758%	11,657	+6.817%
2024-12-02	2.390000	2.410000	2.360000	2.360000	-3.279%	6,350	+7.627%
2024-11-29	2.300000	2.440000	2.230000	2.440000	+5.793%	8,637	+4.098%
2024-11-27	2.390000	2.390000	2.306400	2.306400	-1.855%	2,683	+10.128%
2024-11-26	2.350000	2.600000	2.270000	2.350000	+2.620%	29,989	+8.085%
2024-11-25	2.120000	2.300000	2.100000	2.290000	+2.691%	63,227	+10.917%
2024-11-22	2.220000	2.270000	2.200000	2.230000	+0.677%	3,161	+13.901%
2024-11-21	2.060000	2.240000	2.060000	2.215000	+3.505%	4,026	+14.673%
2024-11-20	2.090000	2.199000	2.090000	2.140000	-1.382%	13,978	+18.692%
2024-11-19	2.030000	2.210000	2.030000	2.170000	+2.358%	19,597	+17.051%
2024-11-18	2.130000	2.218200	2.040000	2.120000	+4.950%	20,627	+19.811%
2024-11-15	2.200000	2.360000	2.020000	2.020000	-12.174%	15,915	+25.743%
2024-11-14	2.360000	2.380000	2.300000	2.300000	-3.003%	5,234	+10.435%
2024-11-13	2.360000	2.520000	2.360000	2.371200	-9.919%	4,314	+7.119%
2024-11-12	2.798400	2.798400	2.410000	2.632300	+2.440%	7,577	-3.506%
2024-11-11	2.400000	2.651100	2.400000	2.569600	-4.681%	16,235	-1.152%
2024-11-08	2.535500	2.727700	2.470100	2.695800	+6.549%	6,041	-5.779%
2024-11-07	2.571300	2.647500	2.530100	2.530100	-4.261%	6,987	+0.391%
2024-11-06	2.710000	2.710000	2.498600	2.642700	+0.102%	3,747	-3.886%
2024-11-05	2.670000	2.680000	2.450000	2.640000	+0.763%	21,177	-3.788%
2024-11-04	2.570000	2.890000	2.470000	2.620000	+6.939%	26,869	-3.053%
2024-11-01	2.380000	2.570000	2.170100	2.450000	+7.930%	39,447	+3.673%
2024-10-31	2.268000	2.280000	2.110000	2.270000	+2.252%	9,949	+11.894%
2024-10-30	2.390000	2.390000	2.160000	2.220000	-9.016%	18,342	+14.414%
2024-10-29	2.960000	2.960000	2.100000	2.440000	-17.007%	88,632	+4.098%
2024-10-28	3.400000	3.400000	2.860000	2.940000	-15.274%	29,982	-13.605%
2024-10-25	3.425000	3.520000	3.314000	3.470000	+3.274%	21,394	-26.801%
2024-10-24	3.300000	3.360000	3.290000	3.360000	+0.299%	5,241	-24.405%
2024-10-23	3.280100	3.350000	3.250000	3.350000	-0.741%	4,644	-24.179%
2024-10-22	3.450000	3.450000	3.280100	3.375000	+0.336%	6,585	-24.741%
2024-10-21	3.460000	3.492400	3.300000	3.363700	-3.063%	2,173	-24.488%
2024-10-18	3.470000	3.500000	3.242600	3.470000	0.000%	10,518	-26.801%
2024-10-17	3.350000	3.470000	3.190500	3.470000	+2.420%	2,546	-26.801%
2024-10-16	3.400900	3.590000	3.221000	3.388000	+0.833%	17,645	-25.030%
2024-10-15	3.470000	3.470000	3.280000	3.360000	-2.609%	5,304	-24.405%
2024-10-14	3.150000	3.700000	3.150000	3.450000	+7.813%	39,345	-26.377%
2024-10-11	3.110000	3.250000	3.070000	3.200000	+4.235%	6,954	-20.625%
2024-10-10	2.980000	3.190000	2.940000	3.070000	-4.658%	11,909	-17.264%
2024-10-09	3.243500	3.310000	2.790100	3.220000	-1.529%	27,664	-21.118%
2024-10-08	3.090000	3.300000	3.070000	3.270000	+6.688%	12,894	-22.324%
2024-10-07	2.943800	3.238900	2.943800	3.065000	-0.487%	17,382	-17.129%
2024-10-04	2.890000	3.250000	2.820000	3.080000	+4.407%	27,566	-17.532%
2024-10-03	2.900000	3.010000	2.760000	2.950000	-4.839%	10,898	-13.898%
2024-10-02	3.100000	3.100000	2.780000	3.100000	+4.730%	32,853	-18.065%
2024-10-01	2.850000	3.105000	2.750000	2.960000	+4.299%	27,548	-14.189%
2024-09-30	2.810000	2.946500	2.740000	2.838000	-3.797%	13,855	-10.500%
2024-09-27	2.995000	3.110000	2.920000	2.950000	-0.673%	7,743	-13.898%
2024-09-26	2.780000	3.040000	2.610000	2.970000	-2.303%	24,614	-14.478%
2024-09-25	3.200000	3.226600	2.920000	3.040000	-3.339%	16,112	-16.447%
2024-09-24	2.999379	3.460000	2.910000	3.145000	+7.705%	66,662	-19.237%
2024-09-23	2.985000	2.999900	2.910000	2.920000	-5.195%	7,856	-13.014%
2024-09-20	3.080000	3.200000	2.750000	3.080000	+0.654%	119,984	-17.532%
2024-09-19	2.840000	3.075500	2.840000	3.060000	+6.628%	32,669	-16.993%
2024-09-18	2.930000	2.988000	2.770100	2.869800	-3.341%	2,410	-11.492%
2024-09-17	3.000000	3.010000	2.790000	2.969000	+0.098%	21,561	-14.449%
2024-09-16	2.740000	3.050000	2.560000	2.966100	+3.348%	71,567	-14.366%
2024-09-13	2.800000	2.890000	2.600000	2.870000	+4.364%	24,934	-11.498%
2024-09-12	2.372900	2.790000	2.336400	2.750000	+11.562%	19,374	-7.636%
2024-09-11	2.400000	2.529900	2.210000	2.465000	+5.794%	12,744	+3.043%
2024-09-10	2.570000	2.700000	1.800000	2.330000	-12.923%	96,521	+9.013%
2024-09-09	2.790000	2.817600	2.590000	2.675800	-4.436%	10,973	-5.075%
2024-09-06	2.780000	2.940000	2.510000	2.800000	+1.915%	20,640	-9.286%
2024-09-05	2.620000	2.790000	2.620000	2.747400	+0.270%	6,062	-7.549%
2024-09-04	2.810000	3.010000	2.694300	2.740000	-4.196%	11,089	-7.299%
2024-09-03	3.080000	3.189900	2.660000	2.860000	-5.921%	51,596	-11.189%
2024-08-30	2.770000	3.289900	2.770000	3.040000	+4.828%	31,507	-16.447%
2024-08-29	2.885000	3.072000	2.700000	2.900000	-0.685%	39,178	-12.414%
2024-08-28	3.110000	3.330000	2.883800	2.920000	-2.670%	61,070	-13.014%
2024-08-27	2.770000	3.125000	2.600000	3.000100	+15.982%	73,050	-15.336%
2024-08-26	2.400000	2.600000	2.400000	2.586700	+12.221%	38,847	-1.805%
2024-08-23	2.270000	2.400000	2.270000	2.305000	+0.217%	12,200	+10.195%
2024-08-22	2.350000	2.350000	2.300000	2.300000	-2.128%	2,302	+10.435%
2024-08-21	2.345000	2.379900	2.290000	2.350000	-0.170%	13,596	+8.085%
2024-08-20	2.250000	2.380000	2.250000	2.354000	+3.020%	10,908	+7.901%
2024-08-19	2.190000	2.320000	2.120000	2.285000	+6.527%	35,642	+11.160%
2024-08-16	2.200000	2.200000	2.000000	2.145000	+0.704%	31,752	+18.415%
2024-08-15	2.200000	2.220000	2.050000	2.130000	-1.082%	11,634	+19.249%
2024-08-14	2.020000	2.190000	2.020000	2.153300	+5.039%	7,720	+17.958%
2024-08-13	2.320000	2.419700	1.990000	2.050000	-11.638%	69,125	+23.902%
2024-08-12	2.104200	2.339900	2.020700	2.320000	+9.953%	37,872	+9.483%
2024-08-09	2.180000	2.311200	1.990000	2.110000	-5.804%	26,561	+20.379%
2024-08-08	2.175000	2.250000	2.120000	2.240000	+0.683%	58,606	+13.393%
2024-08-07	2.130000	2.500000	2.090100	2.224800	+1.589%	141,877	+14.168%
2024-08-06	1.540000	2.250000	1.540000	2.190000	+44.088%	923,321	+15.982%
2024-08-05	1.610000	1.750000	1.470000	1.519900	-12.649%	44,734	+67.116%
2024-08-02	1.800000	1.850000	1.633100	1.740000	-3.867%	14,955	+45.977%
2024-08-01	1.800000	1.889900	1.650000	1.810000	+1.117%	24,161	+40.331%
2024-07-31	1.660000	1.840000	1.660000	1.790000	+5.059%	27,483	+41.899%
2024-07-30	1.590000	1.788000	1.577400	1.703800	+7.157%	85,486	+49.079%
2024-07-29	1.560000	1.590000	1.520000	1.590000	+4.605%	5,505	+59.748%
2024-07-26	1.540000	1.540000	1.500000	1.520000	-0.007%	2,564	+67.105%
2024-07-25	1.580000	1.580000	1.510000	1.520100	+0.007%	2,642	+67.094%
2024-07-24	1.545000	1.590000	1.520000	1.520000	-3.797%	4,906	+67.105%
2024-07-23	1.600000	1.600000	1.470000	1.580000	+6.040%	7,176	+60.759%
2024-07-22	1.449800	1.520000	1.440000	1.490000	+3.472%	7,654	+70.470%
2024-07-19	1.540000	1.590700	1.390000	1.440000	-7.312%	19,011	+76.389%
2024-07-18	1.570000	1.660000	1.490000	1.553600	-0.410%	18,823	+63.491%
2024-07-17	1.580000	1.580000	1.510100	1.560000	-1.266%	2,503	+62.821%
2024-07-16	1.510000	1.609900	1.480000	1.580000	+2.597%	5,853	+60.759%
2024-07-15	1.600000	1.619700	1.540000	1.540000	-3.145%	3,421	+64.935%
2024-07-12	1.649800	1.650000	1.550000	1.590000	-3.636%	5,052	+59.748%
2024-07-11	1.510000	1.650000	1.510000	1.650000	+3.131%	5,230	+53.939%
2024-07-10	1.650100	1.665000	1.520100	1.599900	-2.445%	7,865	+58.760%
2024-07-09	1.530000	1.660000	1.490000	1.640000	+7.895%	19,407	+54.878%
2024-07-08	1.390000	1.539900	1.390000	1.520000	+7.042%	11,563	+67.105%
2024-07-05	1.390000	1.430000	1.390000	1.420000	-2.419%	3,397	+78.873%
2024-07-03	1.350000	1.455200	1.350000	1.455200	+1.056%	2,664	+74.546%
2024-07-02	1.460000	1.460000	1.410500	1.440000	-0.690%	1,570	+76.389%
2024-07-01	1.450000	1.480000	1.410100	1.450000	+0.694%	3,892	+75.172%
2024-06-28	1.455000	1.455000	1.410100	1.440000	+0.069%	2,901	+76.389%
2024-06-27	1.440000	1.440000	1.433100	1.439000	+0.440%	558	+76.511%
2024-06-26	1.410000	1.455000	1.410000	1.432700	-0.507%	1,707	+77.288%
2024-06-25	1.410000	1.490000	1.410000	1.440000	+1.408%	2,360	+76.389%
2024-06-24	1.400000	1.468300	1.400000	1.420000	+1.429%	3,535	+78.873%
2024-06-21	1.410000	1.444600	1.381100	1.400000	-1.408%	5,377	+81.429%
2024-06-20	1.330000	1.485000	1.330000	1.420000	+3.650%	10,249	+78.873%
2024-06-18	1.389900	1.390000	1.370000	1.370000	+2.239%	5,318	+85.401%
2024-06-17	1.340000	1.400000	1.330100	1.340000	0.000%	12,060	+89.552%
2024-06-14	1.340000	1.410000	1.340000	1.340000	-4.965%	2,807	+89.552%
2024-06-13	1.370000	1.440000	1.320000	1.410000	-2.759%	17,457	+80.142%
2024-06-12	1.320000	1.450000	1.320000	1.450000	+5.839%	7,263	+75.172%
2024-06-11	1.320000	1.510000	1.320000	1.370000	+1.481%	9,739	+85.401%
2024-06-10	1.510000	1.545000	1.350000	1.350000	-12.903%	38,730	+88.148%
2024-06-07	1.480000	1.700000	1.479000	1.550000	+8.392%	76,379	+63.871%
2024-06-06	1.470000	1.470000	1.410900	1.430000	-2.055%	18,397	+77.622%
2024-06-05	1.450000	1.489900	1.450000	1.460000	-0.007%	74,851	+73.973%
2024-06-04	1.420000	1.510000	1.410600	1.460100	+3.553%	11,832	+73.961%
2024-06-03	1.460000	1.510000	1.400000	1.410000	-6.000%	11,948	+80.142%
2024-05-31	1.490000	1.526500	1.490000	1.500000	+0.671%	3,434	+69.333%
2024-05-30	1.460000	1.500000	1.460000	1.490000	+2.055%	4,666	+70.470%
2024-05-29	1.475000	1.535000	1.450000	1.460000	-2.667%	14,763	+73.973%
2024-05-28	1.650000	1.650000	1.454000	1.500000	-5.063%	53,364	+69.333%
2024-05-24	1.620000	1.640000	1.580000	1.580000	-2.469%	10,318	+60.759%
2024-05-23	1.630000	1.780900	1.560100	1.620000	-0.613%	53,053	+56.790%
2024-05-22	1.670000	1.670000	1.620000	1.630000	-3.550%	14,251	+55.828%
2024-05-21	1.700000	1.708000	1.630000	1.690000	+1.807%	16,327	+50.296%
2024-05-20	1.670000	1.680000	1.610000	1.660000	-1.775%	16,457	+53.012%
2024-05-17	1.740000	1.750000	1.680000	1.690000	-3.972%	38,228	+50.296%
2024-05-16	1.690000	1.780000	1.690000	1.759900	+3.524%	28,372	+44.326%
2024-05-15	1.770000	1.789900	1.680000	1.700000	-3.955%	27,587	+49.412%
2024-05-14	1.780000	1.800000	1.750000	1.770000	-1.029%	27,623	+43.503%
2024-05-13	1.760000	1.868400	1.760000	1.788400	+1.614%	101,753	+42.026%
2024-05-10	1.880000	1.880000	1.760000	1.760000	-4.348%	113,086	+44.318%
2024-05-09	1.770000	1.940000	1.770000	1.840000	+1.657%	89,541	+38.043%
2024-05-08	1.790000	1.920000	1.790000	1.810000	-0.549%	29,791	+40.331%
2024-05-07	1.750000	2.118000	1.750000	1.820000	+4.000%	279,469	+39.560%
2024-05-06	1.720000	1.840000	1.718200	1.750000	+1.744%	107,383	+45.143%
2024-05-03	1.750000	1.960000	1.660000	1.720000	-4.444%	379,489	+47.674%
2024-05-02	1.690000	1.870000	1.630000	1.800000	+4.651%	188,162	+41.111%
2024-05-01	1.690000	1.990000	1.380000	1.720000	+0.903%	255,367	+47.674%
2024-04-30	1.744200	1.798200	1.620000	1.704600	-2.371%	100,363	+49.009%
2024-04-29	1.602000	1.782000	1.450800	1.746000	+6.593%	153,604	+45.475%
2024-04-26	1.593000	2.514600	1.530000	1.638000	+10.976%	677,792	+55.067%
2024-04-25	1.519200	1.620000	1.398600	1.476000	-5.639%	46,584	+72.087%
2024-04-24	1.836000	1.836000	1.260000	1.564200	-14.130%	130,187	+62.383%
2024-04-23	1.834200	1.891800	1.800000	1.821600	-3.711%	22,871	+39.438%
2024-04-22	1.927800	1.996200	1.800000	1.891800	-4.801%	46,062	+34.264%
2024-04-19	1.798200	2.019600	1.771200	1.987200	+12.195%	96,080	+27.818%
2024-04-18	1.764000	1.801800	1.720800	1.771200	-1.205%	22,823	+43.406%
2024-04-17	1.953000	1.953000	1.643400	1.792800	-8.203%	65,053	+41.678%
2024-04-16	2.457000	2.464200	1.909800	1.953000	-20.221%	150,402	+30.056%
2024-04-15	2.844000	2.860200	2.385000	2.448000	-14.573%	315,441	+3.758%
2024-04-12	2.575800	3.486600	2.376000	2.865600	+9.793%	728,986	-11.362%
2024-04-11	2.520000	2.698200	2.395800	2.610000	-3.010%	39,787	-2.682%
2024-04-10	2.304000	2.952000	2.304000	2.691000	+8.806%	252,759	-5.611%
2024-04-09	2.476800	2.476800	2.340000	2.473200	-0.073%	7,530	+2.701%
2024-04-08	2.514600	2.514600	2.268000	2.475000	+1.852%	5,532	+2.626%
2024-04-05	2.268000	2.610000	2.232000	2.430000	+7.827%	30,119	+4.527%
2024-04-04	2.385000	2.430000	2.237400	2.253600	-8.346%	4,785	+12.709%
2024-04-03	2.480400	2.484000	2.178000	2.458800	-1.585%	26,627	+3.302%
2024-04-02	2.563200	2.694600	2.356200	2.498400	-2.528%	58,353	+1.665%
2024-04-01	2.662200	2.662200	2.448000	2.563200	-3.784%	7,104	-0.905%
2024-03-28	2.502000	2.790000	2.502000	2.664000	+6.398%	23,609	-4.655%
2024-03-27	2.430000	2.520000	2.358000	2.503800	+4.586%	9,353	+1.446%
2024-03-26	2.448000	2.509200	2.394000	2.394000	-2.278%	2,811	+6.099%
2024-03-25	2.467800	2.467800	2.403000	2.449800	-0.722%	5,661	+3.682%
2024-03-22	2.502000	2.520000	2.466000	2.467620	+0.727%	2,415	+2.933%
2024-03-21	2.520000	2.520000	2.394864	2.449800	-2.157%	8,022	+3.682%
2024-03-20	2.520000	2.532600	2.341800	2.503800	+4.039%	5,906	+1.446%
2024-03-19	2.466000	2.466000	2.296800	2.406600	-2.409%	10,100	+5.543%
2024-03-18	2.628000	2.646000	2.448000	2.466000	-2.143%	10,762	+3.001%
2024-03-15	2.574000	2.592000	2.520000	2.520000	+1.597%	3,947	+0.794%
2024-03-14	2.833200	2.833200	2.250000	2.480400	-8.560%	14,746	+2.403%
2024-03-13	2.682000	2.754000	2.637000	2.712600	+0.938%	5,714	-6.363%
2024-03-12	2.550600	2.829600	2.550600	2.687400	+2.190%	12,133	-5.485%
2024-03-11	2.687400	2.788200	2.575800	2.629800	+0.620%	22,005	-3.415%
2024-03-08	2.700000	2.790000	2.610000	2.613600	-2.419%	4,007	-2.816%
2024-03-07	2.764800	2.806200	2.669400	2.678400	-3.125%	7,178	-5.167%
2024-03-06	2.880000	2.928600	2.669400	2.764800	-3.396%	12,078	-8.131%
2024-03-05	2.885400	2.916000	2.844000	2.862000	-3.108%	9,105	-11.251%
2024-03-04	3.060000	3.060000	2.883600	2.953800	-1.737%	9,998	-14.009%
2024-03-01	2.984400	3.058200	2.862000	3.006000	+0.906%	2,179	-15.502%
2024-02-29	3.033000	3.168000	2.972754	2.979000	-1.225%	9,935	-14.736%
2024-02-28	3.015000	3.096000	2.971800	3.015954	+1.486%	5,919	-15.781%
2024-02-27	2.887200	3.043800	2.804400	2.971800	+4.494%	8,478	-14.530%
2024-02-26	2.887200	2.916000	2.793600	2.844000	-1.250%	2,566	-10.689%
2024-02-23	3.060000	3.060000	2.793600	2.880000	-3.556%	5,182	-11.806%
2024-02-22	2.973600	3.048102	2.973600	2.986200	+0.424%	8,943	-14.942%
2024-02-21	3.060000	3.187800	2.894400	2.973600	-3.165%	11,132	-14.582%
2024-02-20	3.375000	3.375000	3.031200	3.070800	-2.067%	7,245	-17.285%
2024-02-16	3.229200	3.240000	3.060000	3.135600	-3.597%	10,202	-18.995%
2024-02-15	2.808000	3.285000	2.793600	3.252600	+17.720%	38,735	-21.909%
2024-02-14	3.024000	3.024000	2.755800	2.763000	-4.063%	10,255	-8.071%
2024-02-13	2.745000	2.912400	2.700000	2.880000	+0.566%	5,213	-11.806%
2024-02-12	2.853000	2.997000	2.853000	2.863800	+2.184%	4,946	-11.307%
2024-02-09	2.880000	2.880000	2.700000	2.802600	+3.662%	7,707	-9.370%
2024-02-08	2.835000	3.021948	2.700000	2.703600	+2.456%	19,888	-6.051%
2024-02-07	2.592000	3.508200	2.556000	2.638800	+1.103%	148,447	-3.744%
2024-02-06	2.559600	2.854800	2.520000	2.610000	-14.555%	21,428	-2.682%
2024-02-05	3.097800	3.238200	2.939400	3.054600	-1.107%	17,762	-16.847%
2024-02-02	3.058200	3.240000	3.058200	3.088800	-1.943%	2,068	-17.767%
2024-02-01	3.168000	3.326400	3.060000	3.150000	-0.568%	5,233	-19.365%
2024-01-31	3.168000	3.481200	2.791800	3.168000	-6.482%	12,005	-19.823%
2024-01-30	3.645000	3.686400	3.204000	3.387600	-5.900%	22,788	-25.021%
2024-01-29	3.749400	4.030200	3.600000	3.600000	-7.364%	16,091	-29.444%
2024-01-26	4.057200	4.057200	3.708000	3.886182	+4.754%	880	-34.640%
2024-01-25	3.726000	4.032000	3.709800	3.709800	+0.488%	3,066	-31.533%
2024-01-24	3.960000	3.960000	3.691800	3.691800	-6.773%	5,668	-31.199%
2024-01-23	3.839400	4.096800	3.744000	3.960000	+0.045%	18,108	-35.859%

.dark-mode .yF7CTC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yF7CTC{ color: #333333; background-color: white; border: 2px solid #333333; }RCONRecon Technology, Ltd. Class Astock NASDAQ

RCON
Recon Technology, Ltd. Class A
stock NASDAQ