Recreatives Industries, Inc. (RECX)
OTCMKTS
· Delayed Price · Currency is USD
0.0206
+0.0021 (11.35%)
At close: Mar 6, 2026
Recreatives Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.35% | 2,967,345 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,051,712 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -7.50% | 753,270 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 4.71% | 509,888 |
| Mar 2, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.02% | 1,240,572 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 33.56% | 5,220,148 |
| Feb 26, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 7.19% | 1,657,234 |
| Feb 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15.83% | 1,167,551 |
| Feb 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 1,308,270 |
| Feb 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.70% | 1,195,582 |
| Feb 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | 6,918,863 |
| Feb 19, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 21.21% | 1,712,291 |
| Feb 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.47% | 6,189,500 |
| Feb 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 37.10% | 2,877,141 |
| Feb 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.33% | 247,710 |
| Feb 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 1,028,211 |
| Feb 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 217,500 |
| Feb 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.26% | 103,507 |
| Feb 9, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -1.72% | 2,347,000 |
| Feb 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.33% | 1,420,000 |
| Feb 5, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 15.38% | 2,398,653 |
| Feb 4, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 10.64% | 1,498,661 |
| Feb 3, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -21.67% | 10,646,140 |
| Feb 2, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 33.33% | 9,676,080 |
| Jan 30, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 32.35% | 10,554,898 |
| Jan 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -37.04% | 3,432,676 |
| Jan 28, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 54.29% | 2,349,735 |
| Jan 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.67% | 1,940,355 |
| Jan 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.55% | 20,000 |
| Jan 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.38% | 30,797 |
| Jan 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -7.84% | 9,241 |
| Jan 21, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 2.00% | 36,000 |
| Jan 20, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 2.04% | 128,687 |
| Jan 16, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -2.00% | 10,000 |
| Jan 15, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 21.95% | 75,050 |
| Jan 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -21.15% | 125,000 |
| Jan 13, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -5.45% | 47,500 |
| Jan 12, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 14.58% | 13,561,992 |
| Jan 9, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -14.29% | 4,265,855 |
| Jan 8, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -3.45% | 146,683 |
| Jan 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,000 |
| Jan 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 109,510 |
| Jan 2, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 11.54% | 2,012,501 |
| Dec 31, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 10.64% | 1,609,992 |
| Dec 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 17.50% | 4,814,667 |
| Dec 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -9.09% | 768 |
| Dec 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.33% | 8,212,357 |
| Dec 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.44% | 2,272,593 |
| Dec 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.17% | 168,000 |
| Dec 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.22% | 25,334 |
| Dec 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.67% | 458,274 |
| Dec 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.20% | 137,584 |
| Dec 11, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -2.00% | 1,852,200 |
| Dec 10, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 611,067 |
| Dec 9, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | - | 704,800 |
| Dec 8, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | - | 968,000 |
| Dec 5, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | - | 612,000 |
| Dec 4, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -3.85% | 1,019,234 |
| Dec 3, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -3.70% | 1,449,950 |
| Dec 2, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 8.00% | 2,540,285 |
| Dec 1, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -5.66% | 558,067 |
| Nov 28, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 23.26% | 1,252,002 |
| Nov 26, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -14.00% | 2,590,285 |
| Nov 25, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -9.09% | 883,971 |
| Nov 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 618,606 |
| Nov 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 96.43% | 1,083,035 |
| Nov 20, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 33.33% | 1,364,328 |
| Nov 19, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -25.00% | 1,802,300 |
| Nov 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.13% | 653,381 |
| Nov 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -19.32% | 1,010,442 |
| Nov 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.55% | 1,287,651 |
| Nov 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -27.72% | 576,257 |
| Nov 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -22.31% | 424,696 |
| Nov 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.18% | 114,900 |
| Nov 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -28.57% | 1,288,469 |
| Nov 7, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -23.00% | 524,552 |
| Nov 6, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 61.29% | 2,211,557 |
| Nov 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.81% | 1,372,495 |
| Nov 4, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 8.00% | 1,412,190 |
| Nov 3, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -14.53% | 1,677,433 |
| Oct 31, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 77.27% | 1,100,358 |
| Oct 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 835,003 |
| Oct 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 500,000 |
| Oct 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 848,600 |
| Oct 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.96% | 168,000 |
| Oct 24, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 8.51% | 291,221 |
| Oct 23, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -2.08% | 309,661 |
| Oct 22, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | 2.13% | 417,114 |
| Oct 21, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 20.51% | 1,977,386 |
| Oct 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -9.30% | 49,269 |
| Oct 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.44% | 305,701 |
| Oct 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 18.42% | 647,000 |
| Oct 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.63% | 448,399 |
| Oct 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.44% | 182,083 |
| Oct 13, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -15.09% | 289,755 |
| Oct 10, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 17.78% | 584,425 |
| Oct 9, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -10.00% | 550,000 |
| Oct 8, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | - | 665,000 |
| Oct 7, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -3.85% | 1,198,834 |
| Oct 6, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 4.00% | 773,900 |