RCON - Recon Technology, Ltd.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20190.96001.00000.96000.99000.990016,100
Apr 17, 20190.99001.00000.95000.97000.970015,800
Apr 16, 20190.96001.00000.95001.00001.000046,500
Apr 15, 20191.00001.00000.96000.97000.970035,800
Apr 12, 20191.01001.02001.00001.00001.000024,800
Apr 11, 20190.97001.06000.97001.02001.0200169,300
Apr 10, 20190.98000.99000.96000.97000.970037,300
Apr 09, 20190.97000.98000.96000.97000.970021,400
Apr 08, 20190.98000.99000.95000.98000.980015,600
Apr 05, 20190.97000.98000.96000.98000.98007,400
Apr 04, 20190.98000.98000.94000.97000.970039,900
Apr 03, 20190.99000.99000.94000.98000.980020,400
Apr 02, 20191.01001.01000.97000.99000.99007,500
Apr 01, 20190.98001.01000.98000.99000.990015,700
Mar 29, 20190.97001.06000.97001.00001.0000350,200
Mar 28, 20191.01001.01000.96000.98000.980023,700
Mar 27, 20191.00001.00000.95000.98000.980012,400
Mar 26, 20190.98000.98000.94000.98000.980011,100
Mar 25, 20190.97000.99000.92000.94000.940014,800
Mar 22, 20191.01001.01000.96000.99000.990035,500
Mar 21, 20190.98001.02000.98001.02001.020014,400
Mar 20, 20191.00001.00000.98000.99000.990010,100
Mar 19, 20190.98001.01000.97000.98000.98009,800
Mar 18, 20190.99000.99000.98000.98000.980013,700
Mar 15, 20191.02001.02000.98000.98000.980016,700
Mar 14, 20191.00001.00000.98000.98000.980026,200
Mar 13, 20191.00001.01000.98000.99000.990040,700
Mar 12, 20191.01001.04000.99001.01001.010018,200
Mar 11, 20190.95001.05000.95001.01001.010025,400
Mar 08, 20191.00001.01000.94000.97000.970026,900
Mar 07, 20191.02001.02000.99001.00001.000042,500
Mar 06, 20191.02001.07001.00001.03001.030046,400
Mar 05, 20191.00001.08001.00001.05001.0500185,300
Mar 04, 20191.01001.01000.97001.00001.000055,200
Mar 01, 20191.02001.02000.97000.98000.98008,100
Feb 28, 20190.94001.02000.94001.00001.000080,400
Feb 27, 20190.94000.99000.90000.99000.990052,800
Feb 26, 20191.00001.00000.91000.95000.950015,700
Feb 25, 20191.00001.02000.99001.00001.000072,700
Feb 22, 20191.03001.03001.00001.02001.020030,800
Feb 21, 20191.00001.03001.00001.00001.000019,800
Feb 20, 20191.00001.03001.00001.00001.000012,900
Feb 19, 20191.03001.03000.99001.00001.000038,400
Feb 15, 20191.03001.03000.99001.03001.030039,700
Feb 14, 20191.02001.03000.97001.03001.030069,800
Feb 13, 20191.03001.03000.93001.03001.0300105,200
Feb 12, 20191.03001.03001.00001.01001.010017,300
Feb 11, 20191.03001.04001.01001.02001.020034,600
Feb 08, 20191.04001.04001.01001.02001.02005,700
Feb 07, 20191.01001.03001.01001.01001.010022,800
Feb 06, 20191.02001.03001.01001.01001.010014,200
Feb 05, 20191.02001.04001.00001.02001.020065,100
Feb 04, 20191.03001.03001.00001.01001.0100105,400
Feb 01, 20191.09001.09000.92001.00001.0000486,700
Jan 31, 20191.05001.15001.03001.06001.0600434,900
Jan 30, 20191.06001.07001.01001.04001.040081,000
Jan 29, 20191.10001.12001.01001.05001.0500173,600
Jan 28, 20191.04001.08001.00001.08001.080073,900
Jan 25, 20191.09001.17001.00001.01001.0100521,400
Jan 24, 20191.07001.20001.07001.20001.20002,338,300
Jan 23, 20190.97001.22000.96001.07001.07003,556,000
Jan 22, 20190.89000.90000.86000.89000.890019,900
Jan 18, 20190.90000.90000.85000.86000.860010,100
Jan 17, 20190.90000.90000.83000.88000.88008,500
Jan 16, 20190.89000.89000.86000.86000.860025,800
Jan 15, 20190.82000.89000.82000.86000.860024,200
Jan 14, 20190.91000.95000.83000.85000.850028,800
Jan 11, 20190.90000.90000.87000.87000.870036,600
Jan 10, 20190.92000.92000.90000.90000.900046,200
Jan 09, 20190.84000.93000.84000.91000.9100157,400
Jan 08, 20190.88000.88000.80000.80000.800020,700
Jan 07, 20190.84000.88000.78000.82000.820016,300
Jan 04, 20190.82000.85000.78000.79000.790027,200
Jan 03, 20190.76000.82000.73000.80000.800029,400
Jan 02, 20190.75000.79000.68000.72000.7200186,000
Dec 31, 20180.72000.72000.68000.70000.7000130,500
Dec 28, 20180.72000.74000.63000.72000.720078,900
Dec 27, 20180.74000.77000.65000.72000.720027,000
Dec 26, 20180.78000.79000.72000.72000.720038,600
Dec 24, 20180.75000.78000.74000.77000.770011,200
Dec 21, 20180.85000.85000.72000.77000.770069,100
Dec 20, 20180.80000.88000.76000.86000.860064,200
Dec 19, 20180.73000.83000.73000.80000.8000123,000
Dec 18, 20180.75000.75000.70000.71000.71007,800
Dec 17, 20180.75000.76000.73000.75000.750030,300
Dec 14, 20180.80000.80000.75000.76000.760080,800
Dec 13, 20180.78000.84000.78000.78000.780037,800
Dec 12, 20180.86000.86000.75000.78000.780081,700
Dec 11, 20180.84000.89000.81000.82000.820022,200
Dec 10, 20180.95000.95000.82000.83000.830059,100
Dec 07, 20180.96000.96000.92000.92000.920021,400
Dec 06, 20180.96000.97000.92000.96000.960016,900
Dec 04, 20181.01001.01000.91000.92000.920047,200
Dec 03, 20181.02001.02000.98001.00001.000015,500
Nov 30, 20181.00001.03000.96000.98000.980057,900
Nov 29, 20180.97001.00000.96000.99000.9900128,800
Nov 28, 20181.03001.03000.95000.95000.950093,600
Nov 27, 20181.03001.03001.02001.02001.020027,800
Nov 26, 20181.05001.06001.02001.03001.030021,200
Nov 23, 20181.05001.05001.02001.03001.03007,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...