Recon Technology, Ltd. (RCON)
NASDAQ: RCON · Real-Time Price · USD
1.890
+0.110 (6.18%)
May 12, 2025, 4:00 PM - Market closed
Recon Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.78 | 1.89 | 1.71 | 1.89 | 1.89 | 6.18% | 6,457 |
| May 9, 2025 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | - | 4,704 |
| May 8, 2025 | 1.73 | 1.80 | 1.73 | 1.78 | 1.78 | 7.88% | 12,262 |
| May 7, 2025 | 1.76 | 1.84 | 1.40 | 1.65 | 1.65 | -5.71% | 42,831 |
| May 6, 2025 | 1.73 | 1.91 | 1.73 | 1.75 | 1.75 | -7.41% | 6,036 |
| May 5, 2025 | 1.76 | 1.89 | 1.61 | 1.89 | 1.89 | 7.39% | 22,635 |
| May 2, 2025 | 1.84 | 1.84 | 1.76 | 1.76 | 1.76 | -6.38% | 1,648 |
| May 1, 2025 | 1.93 | 1.93 | 1.75 | 1.88 | 1.88 | -2.59% | 10,530 |
| Apr 30, 2025 | 1.86 | 1.95 | 1.86 | 1.93 | 1.93 | -3.02% | 2,494 |
| Apr 29, 2025 | 1.97 | 2.00 | 1.89 | 1.99 | 1.99 | 3.00% | 7,958 |
| Apr 28, 2025 | 1.67 | 1.99 | 1.63 | 1.93 | 1.93 | 18.53% | 27,276 |
| Apr 25, 2025 | 1.65 | 1.68 | 1.60 | 1.63 | 1.63 | -1.93% | 12,009 |
| Apr 24, 2025 | 1.65 | 1.66 | 1.58 | 1.66 | 1.66 | 3.23% | 1,747 |
| Apr 23, 2025 | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | 3.87% | 1,381 |
| Apr 22, 2025 | 1.60 | 1.60 | 1.45 | 1.55 | 1.55 | 2.65% | 6,003 |
| Apr 21, 2025 | 1.55 | 1.57 | 1.50 | 1.51 | 1.51 | 4.21% | 28,970 |
| Apr 17, 2025 | 1.47 | 1.50 | 1.44 | 1.45 | 1.45 | -3.40% | 7,393 |
| Apr 16, 2025 | 1.61 | 1.63 | 1.41 | 1.50 | 1.50 | -9.09% | 6,157 |
| Apr 15, 2025 | 1.65 | 1.69 | 1.64 | 1.65 | 1.65 | 1.85% | 2,407 |
| Apr 14, 2025 | 1.62 | 1.75 | 1.60 | 1.62 | 1.62 | -6.36% | 9,223 |
| Apr 11, 2025 | 1.71 | 1.81 | 1.63 | 1.73 | 1.73 | 1.76% | 29,683 |
| Apr 10, 2025 | 1.97 | 1.97 | 1.51 | 1.70 | 1.70 | -12.14% | 81,465 |
| Apr 9, 2025 | 1.90 | 1.94 | 1.87 | 1.94 | 1.94 | -1.28% | 4,140 |
| Apr 8, 2025 | 1.96 | 1.96 | 1.88 | 1.96 | 1.96 | 1.66% | 1,295 |
| Apr 7, 2025 | 1.80 | 1.98 | 1.80 | 1.93 | 1.93 | 3.54% | 6,383 |
| Apr 4, 2025 | 1.88 | 1.97 | 1.85 | 1.86 | 1.86 | -1.38% | 8,411 |
| Apr 3, 2025 | 1.74 | 1.90 | 1.72 | 1.89 | 1.89 | 3.17% | 12,733 |
| Apr 2, 2025 | 1.58 | 1.91 | 1.58 | 1.83 | 1.83 | 10.24% | 29,635 |
| Apr 1, 2025 | 1.60 | 1.70 | 1.57 | 1.66 | 1.66 | 7.44% | 4,237 |
| Mar 31, 2025 | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | -3.13% | 1,673 |
| Mar 28, 2025 | 1.67 | 1.67 | 1.54 | 1.60 | 1.60 | 2.90% | 5,135 |
| Mar 27, 2025 | 1.58 | 1.64 | 1.44 | 1.55 | 1.55 | 1.97% | 19,996 |
| Mar 26, 2025 | 1.53 | 1.53 | 1.48 | 1.52 | 1.52 | -0.65% | 1,014 |
| Mar 25, 2025 | 1.68 | 1.69 | 1.40 | 1.53 | 1.53 | -0.65% | 8,158 |
| Mar 24, 2025 | 1.68 | 1.72 | 1.54 | 1.54 | 1.54 | -7.23% | 3,942 |
| Mar 21, 2025 | 1.65 | 1.74 | 1.63 | 1.66 | 1.66 | 1.22% | 7,331 |
| Mar 20, 2025 | 1.60 | 1.73 | 1.59 | 1.64 | 1.64 | 2.50% | 9,533 |
| Mar 19, 2025 | 1.62 | 1.68 | 1.52 | 1.60 | 1.60 | 0.63% | 9,790 |
| Mar 18, 2025 | 1.63 | 1.67 | 1.56 | 1.59 | 1.59 | -1.85% | 7,056 |
| Mar 17, 2025 | 1.51 | 1.62 | 1.50 | 1.62 | 1.62 | 7.71% | 21,242 |
| Mar 14, 2025 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | 0.40% | 2,682 |
| Mar 13, 2025 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | -1.12% | 11,709 |
| Mar 12, 2025 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.33% | 2,998 |
| Mar 11, 2025 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | 0.66% | 2,408 |
| Mar 10, 2025 | 1.63 | 1.63 | 1.49 | 1.51 | 1.51 | -6.21% | 18,851 |
| Mar 7, 2025 | 1.68 | 1.68 | 1.58 | 1.61 | 1.61 | -5.29% | 5,511 |
| Mar 6, 2025 | 1.70 | 1.73 | 1.70 | 1.70 | 1.70 | -2.86% | 6,693 |
| Mar 5, 2025 | 1.85 | 1.85 | 1.72 | 1.75 | 1.75 | -2.23% | 3,581 |
| Mar 4, 2025 | 1.81 | 2.08 | 1.75 | 1.79 | 1.79 | -3.24% | 6,754 |
| Mar 3, 2025 | 1.92 | 1.98 | 1.77 | 1.85 | 1.85 | -3.65% | 32,289 |