Skip to main content
Recon Technology, Ltd. (RCON)
NASDAQ: RCON · Real-Time Price · USD
2.680
-0.010 (-0.37%)
At close: Jun 27, 2025, 4:00 PM
2.710
+0.030 (1.12%)
After-hours: Jun 27, 2025, 4:04 PM EDT

Recon Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.702.752.422.682.68-0.37%22,037
Jun 26, 20252.572.732.572.692.691.13%6,420
Jun 25, 20252.702.782.652.662.66-14,071
Jun 24, 20252.602.802.552.662.66-0.75%26,946
Jun 23, 20252.622.792.552.682.68-63,265
Jun 20, 20252.622.802.572.682.684.28%123,721
Jun 18, 20252.172.572.172.572.573.63%206,095
Jun 17, 20252.072.522.072.482.4818.66%502,847
Jun 16, 20252.802.992.002.092.09-19.58%4,759,261
Jun 13, 20252.262.682.082.602.6024.95%91,462
Jun 12, 20252.152.232.082.082.08-16,538
Jun 11, 20252.042.082.022.082.081.96%6,312
Jun 10, 20252.152.152.022.042.04-2.86%2,306
Jun 9, 20252.102.152.042.102.10-1.87%7,353
Jun 6, 20252.102.142.102.142.14-0.47%740
Jun 5, 20252.152.152.142.152.15-0.51%1,402
Jun 4, 20252.142.162.122.162.16-2.22%2,199
Jun 3, 20252.352.352.182.212.21-7.53%19,659
Jun 2, 20252.122.522.122.392.3915.18%31,359
May 30, 20252.102.102.082.082.08-11.78%983
May 29, 20252.282.352.232.352.351.82%3,072
May 28, 20252.272.392.262.312.311.76%11,065
May 27, 20252.232.282.222.272.27-2.16%4,814
May 23, 20252.342.482.212.322.32-3.33%42,342
May 22, 20251.992.591.962.402.4025.65%122,717
May 21, 20251.901.911.901.911.91-4.60%1,529
May 20, 20252.162.162.002.002.00-3.75%11,414
May 19, 20252.002.141.922.082.081.46%20,336
May 16, 20251.832.101.782.052.0515.17%37,933
May 15, 20251.761.781.711.781.78-8,613
May 14, 20251.791.831.781.781.78-6.32%4,362
May 13, 20251.701.931.701.901.900.53%20,690
May 12, 20251.781.891.711.891.896.18%6,457
May 9, 20251.781.791.781.781.78-4,704
May 8, 20251.731.801.731.781.787.88%12,262
May 7, 20251.761.841.401.651.65-5.71%42,831
May 6, 20251.731.911.731.751.75-7.41%6,036
May 5, 20251.761.891.611.891.897.39%22,635
May 2, 20251.841.841.761.761.76-6.38%1,648
May 1, 20251.931.931.751.881.88-2.59%10,530
Apr 30, 20251.861.951.861.931.93-3.02%2,494
Apr 29, 20251.972.001.891.991.993.00%7,958
Apr 28, 20251.671.991.631.931.9318.53%27,276
Apr 25, 20251.651.681.601.631.63-1.93%12,009
Apr 24, 20251.651.661.581.661.663.23%1,747
Apr 23, 20251.581.621.581.611.613.87%1,381
Apr 22, 20251.601.601.451.551.552.65%6,003
Apr 21, 20251.551.571.501.511.514.21%28,970
Apr 17, 20251.471.501.441.451.45-3.40%7,393
Apr 16, 20251.611.631.411.501.50-9.09%6,157