Skip to main content
Recon Technology, Ltd. (RCON)
NASDAQ: RCON · Real-Time Price · USD
2.620
-0.070 (-2.60%)
At close: Aug 15, 2025, 4:00 PM
2.580
-0.040 (-1.53%)
After-hours: Aug 15, 2025, 7:57 PM EDT

Recon Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20252.612.732.512.622.62-2.60%23,885
Aug 14, 20252.652.792.502.692.69-4.95%44,326
Aug 13, 20252.482.852.482.832.8311.86%137,230
Aug 12, 20252.532.552.402.532.531.20%60,748
Aug 11, 20252.502.692.472.502.50-3.10%70,777
Aug 8, 20252.682.852.562.582.580.78%120,211
Aug 7, 20252.902.902.502.562.56-8.90%59,919
Aug 6, 20252.873.202.692.812.81-6.33%215,808
Aug 5, 20253.413.452.953.003.00-4.46%281,645
Aug 4, 20253.183.622.873.143.1411.74%433,629
Aug 1, 20254.314.352.682.812.81-37.56%1,162,423
Jul 31, 20252.674.502.384.504.5065.44%3,228,311
Jul 30, 20252.673.442.272.722.7220.35%6,673,622
Jul 29, 20252.957.161.852.262.26-23.47%39,901,086
Jul 28, 20252.663.082.662.952.9511.43%52,296
Jul 25, 20252.462.652.462.652.654.33%43,146
Jul 24, 20252.422.542.262.542.544.53%40,435
Jul 23, 20252.582.672.422.432.43-5.81%62,306
Jul 22, 20252.522.582.502.582.58-2,517
Jul 21, 20252.532.582.472.582.583.61%3,233
Jul 18, 20252.532.582.492.492.490.81%3,085
Jul 17, 20252.462.572.462.472.47-1.98%2,618
Jul 16, 20252.462.522.462.522.52-0.79%1,257
Jul 15, 20252.482.602.462.542.54-1.17%10,832
Jul 14, 20252.682.682.492.572.570.78%14,083
Jul 11, 20252.542.582.212.552.55-3.41%6,493
Jul 10, 20252.482.722.472.642.6410.00%24,974
Jul 9, 20252.402.482.282.402.403.45%1,787
Jul 8, 20252.252.502.252.322.32-5.31%44,896
Jul 7, 20252.452.572.442.452.450.41%7,992
Jul 3, 20252.592.612.432.442.44-5.97%13,585
Jul 2, 20252.582.602.382.602.60-0.57%1,356
Jul 1, 20252.442.612.442.612.613.57%5,053
Jun 30, 20252.602.622.522.522.52-5.97%4,348
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