Want to see RCON full AI Analyst Report?
Recon Technology (RCON) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -5.58% | 25,577 | 0.04 |
| Oct 29, 2026 | 0.97 | 1.05 | 0.95 | 1.04 | 1.04 | +7.22% | 51,728 | 0.07 |
| Oct 28, 2026 | 0.91 | 0.99 | 0.91 | 0.97 | 0.97 | +6.24% | 25,166 | 0.04 |
| Oct 27, 2026 | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | -0.76% | 15,916 | 0.02 |
| Oct 26, 2026 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | +1.88% | 33,890 | 0.05 |
| Oct 23, 2026 | 0.95 | 1.00 | 0.90 | 0.90 | 0.90 | -8.04% | 61,234 | 0.09 |
| Oct 22, 2026 | 1.06 | 1.11 | 0.97 | 0.98 | 0.98 | -5.58% | 55,988 | 0.08 |
| Oct 21, 2026 | 0.94 | 1.09 | 0.94 | 1.04 | 1.04 | +10.64% | 121,354 | 0.18 |
| Oct 20, 2026 | 0.90 | 1.01 | 0.90 | 0.94 | 0.94 | +3.87% | 88,878 | 0.13 |
| Oct 19, 2026 | 0.97 | 0.99 | 0.88 | 0.91 | 0.91 | -8.12% | 59,332 | 0.09 |
| Oct 16, 2026 | 1.08 | 1.08 | 0.98 | 0.99 | 0.99 | -6.19% | 35,999 | 0.05 |
| Oct 15, 2026 | 0.98 | 1.06 | 0.97 | 1.05 | 1.05 | -2.78% | 107,696 | 0.16 |
| Oct 14, 2026 | 1.07 | 1.12 | 1.00 | 1.08 | 1.08 | +5.88% | 466,962 | 0.69 |
| Oct 13, 2026 | 0.99 | 1.02 | 0.94 | 1.02 | 1.02 | +0.99% | 139,875 | 0.21 |
| Oct 12, 2026 | 1.16 | 1.16 | 0.90 | 1.01 | 1.01 | -9.01% | 1,053,050 | 1.59 |
| Oct 09, 2026 | 1.07 | 1.13 | 1.07 | 1.11 | 1.11 | +0.00% | 82,377 | 0.12 |
| Oct 08, 2026 | 1.18 | 1.20 | 1.07 | 1.11 | 1.11 | -7.50% | 111,197 | 0.17 |
| Oct 07, 2026 | 1.20 | 1.24 | 1.18 | 1.20 | 1.20 | -0.83% | 122,884 | 0.19 |
| Oct 06, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -3.20% | 45,546 | 0.07 |
| Oct 05, 2026 | 1.27 | 1.30 | 1.23 | 1.25 | 1.25 | +0.00% | 108,001 | 0.17 |
| Oct 02, 2026 | 1.28 | 1.32 | 1.24 | 1.25 | 1.25 | -3.85% | 94,740 | 0.15 |
| Oct 01, 2026 | 1.26 | 1.32 | 1.24 | 1.30 | 1.30 | +0.78% | 91,061 | 0.14 |
| Sep 30, 2026 | 1.22 | 1.31 | 1.22 | 1.29 | 1.29 | +4.88% | 224,737 | 0.35 |
| Sep 29, 2026 | 1.32 | 1.34 | 1.20 | 1.23 | 1.23 | -8.21% | 313,473 | 0.49 |
| Sep 28, 2026 | 1.40 | 1.41 | 1.34 | 1.34 | 1.34 | -4.29% | 148,193 | 0.23 |
| Sep 25, 2026 | 1.37 | 1.44 | 1.36 | 1.40 | 1.40 | +2.19% | 222,033 | 0.35 |
| Sep 24, 2026 | 1.37 | 1.42 | 1.30 | 1.37 | 1.37 | +0.00% | 280,968 | 0.44 |
| Sep 23, 2026 | 1.41 | 1.43 | 1.25 | 1.37 | 1.37 | +3.01% | 670,996 | 1.08 |
| Sep 22, 2026 | 1.24 | 1.35 | 1.23 | 1.33 | 1.33 | +5.56% | 330,595 | 0.54 |
| Sep 21, 2026 | 1.24 | 1.29 | 1.22 | 1.26 | 1.26 | -3.08% | 184,602 | 0.30 |
| Sep 18, 2026 | 1.33 | 1.34 | 1.25 | 1.30 | 1.30 | +0.78% | 650,469 | 1.08 |
| Sep 17, 2026 | 1.26 | 1.33 | 1.23 | 1.29 | 1.29 | +4.88% | 211,937 | 0.35 |
| Sep 16, 2026 | 1.25 | 1.35 | 1.20 | 1.23 | 1.23 | -1.60% | 315,720 | 0.53 |
| Sep 15, 2026 | 1.23 | 1.30 | 1.20 | 1.25 | 1.25 | +3.31% | 335,879 | 0.57 |
| Sep 14, 2026 | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | -6.20% | 177,282 | 0.30 |
| Sep 11, 2026 | 1.29 | 1.35 | 1.27 | 1.29 | 1.29 | +0.00% | 117,561 | 0.20 |
| Sep 10, 2026 | 1.34 | 1.38 | 1.25 | 1.29 | 1.29 | -3.01% | 239,599 | 0.41 |
| Sep 09, 2026 | 1.42 | 1.50 | 1.32 | 1.33 | 1.33 | -6.34% | 171,204 | 0.30 |
| Sep 08, 2026 | 1.43 | 1.45 | 1.38 | 1.42 | 1.42 | -0.70% | 127,203 | 0.22 |
| Sep 07, 2026 | 1.47 | 1.50 | 1.36 | 1.43 | 1.43 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.47 | 1.50 | 1.36 | 1.43 | 1.43 | -4.03% | 134,570 | 0.23 |
| Sep 03, 2026 | 1.54 | 1.59 | 1.45 | 1.49 | 1.49 | -3.25% | 130,457 | 0.23 |
| Sep 02, 2026 | 1.48 | 1.56 | 1.43 | 1.54 | 1.54 | +4.05% | 203,760 | 0.36 |
| Sep 01, 2026 | 1.49 | 1.55 | 1.40 | 1.48 | 1.48 | -3.90% | 270,407 | 0.48 |
| Aug 31, 2026 | 1.61 | 1.63 | 1.51 | 1.54 | 1.54 | -3.75% | 325,739 | 0.58 |
| Aug 28, 2026 | 1.78 | 1.81 | 1.54 | 1.60 | 1.60 | -8.57% | 479,065 | 0.87 |
| Aug 27, 2026 | 1.78 | 1.96 | 1.72 | 1.75 | 1.75 | -3.31% | 599,142 | 1.11 |
| Aug 26, 2026 | 1.75 | 1.90 | 1.71 | 1.81 | 1.81 | -11.27% | 753,356 | 1.42 |
| Aug 25, 2026 | 3.12 | 3.24 | 2.01 | 2.04 | 2.04 | -28.92% | 20,127,869 | 95.73 |
| Aug 24, 2026 | 3.05 | 3.05 | 2.81 | 2.87 | 2.87 | -6.82% | 104,650 | 0.50 |
