Skip to main content
Recon Technology, Ltd. (RCON)
NASDAQ: RCON · Real-Time Price · USD
1.300
-0.030 (-2.26%)
At close: Dec 5, 2025, 4:00 PM EST
1.280
-0.020 (-1.54%)
After-hours: Dec 5, 2025, 6:30 PM EST

Recon Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.311.371.281.301.30-2.26%5,206
Dec 4, 20251.301.331.271.331.334.72%1,591
Dec 3, 20251.331.401.261.271.27-3.79%6,382
Dec 2, 20251.461.461.321.321.32-6.38%1,179
Dec 1, 20251.321.461.281.411.416.82%3,399
Nov 28, 20251.251.441.251.321.325.60%5,432
Nov 26, 20251.171.441.171.251.253.48%22,129
Nov 25, 20251.161.211.161.211.215.04%733
Nov 24, 20251.151.151.151.151.15-1.71%607
Nov 21, 20251.151.211.131.171.170.86%12,712
Nov 20, 20251.251.251.151.161.16-3.33%20,078
Nov 19, 20251.291.291.201.201.20-5.51%12,676
Nov 18, 20251.251.361.231.271.27-1.55%5,991
Nov 17, 20251.251.331.251.291.29-2.27%22,241
Nov 14, 20251.381.381.301.321.32-2.22%3,673
Nov 13, 20251.421.421.351.351.35-4.93%13,984
Nov 12, 20251.421.431.421.421.424.41%3,287
Nov 11, 20251.391.391.341.361.361.34%2,054
Nov 10, 20251.391.411.271.341.34-2.96%33,454
Nov 7, 20251.421.461.251.381.38-1.21%83,484
Nov 6, 20251.541.541.401.401.40-4.11%22,879
Nov 5, 20251.521.581.451.461.460.69%20,306
Nov 4, 20251.671.671.451.451.45-13.17%77,941
Nov 3, 20251.691.721.651.671.67-4.57%26,992
Oct 31, 20251.761.851.711.751.751.74%12,206
Oct 30, 20251.741.761.721.721.72-2.55%4,697
Oct 29, 20251.781.801.741.771.77-0.28%13,059
Oct 28, 20251.771.881.751.771.77-0.56%16,909
Oct 27, 20251.781.841.701.781.78-4.81%51,354
Oct 24, 20251.861.951.791.871.876.25%161,754
Oct 23, 20251.801.851.721.761.762.92%11,835
Oct 22, 20251.751.811.711.711.71-2.29%5,998
Oct 21, 20251.781.831.751.751.75-5.41%4,735
Oct 20, 20251.811.871.801.851.853.93%16,754
Oct 17, 20251.831.871.761.781.78-4.81%26,159
Oct 16, 20251.941.991.861.871.87-2.60%31,775
Oct 15, 20252.032.031.921.921.92-5.88%24,213
Oct 14, 20251.912.071.912.042.044.08%30,937
Oct 13, 20252.022.021.911.961.96-2.00%14,440
Oct 10, 20251.962.031.912.002.002.04%29,880
Oct 9, 20251.931.961.911.961.96-0.31%16,629
Oct 8, 20251.981.981.901.971.970.82%20,812
Oct 7, 20251.931.981.931.951.95-1.37%17,149
Oct 6, 20252.022.061.881.981.98-1.64%41,900
Oct 3, 20252.002.071.982.012.01-0.50%6,007
Oct 2, 20251.972.021.922.022.022.02%42,795
Oct 1, 20251.981.981.911.981.98-32,892
Sep 30, 20252.082.091.981.981.98-4.16%24,906
Sep 29, 20252.012.122.012.072.072.28%3,093
Sep 26, 20252.192.192.022.022.02-4.63%40,146
Sep 25, 20252.132.242.102.122.12-1.94%12,814
Sep 24, 20252.022.162.022.162.166.40%35,494
Sep 23, 20251.932.081.932.032.033.57%10,369
Sep 22, 20252.052.051.951.961.96-2.49%14,820
Sep 19, 20252.012.081.932.012.01-1.47%18,758
Sep 18, 20252.042.051.912.042.04-0.20%21,834
Sep 17, 20252.082.091.912.042.04-3.58%64,898
Sep 16, 20252.152.152.032.122.12-1.40%26,550
Sep 15, 20252.152.242.092.152.15-2.71%20,274
Sep 12, 20252.192.232.152.212.210.68%19,486
Sep 11, 20252.102.201.962.202.204.03%54,135
Sep 10, 20252.002.171.872.112.118.76%99,878
Sep 9, 20251.932.031.901.941.94-2.51%29,024
Sep 8, 20251.962.081.901.991.990.51%21,838
Sep 5, 20251.962.131.921.981.981.02%14,453
Sep 4, 20251.902.101.901.961.96-38,957
Sep 3, 20252.032.061.911.961.96-3.92%42,368
Sep 2, 20252.142.141.862.042.04-3.32%107,916
Aug 29, 20252.212.312.112.112.11-7.46%30,322
Aug 28, 20252.252.332.152.282.280.88%49,965
Aug 27, 20252.272.442.262.262.26-1.74%25,940
Aug 26, 20252.222.342.222.302.301.32%50,353
Aug 25, 20252.872.922.042.272.27-12.69%476,444
Aug 22, 20252.552.822.502.602.600.78%56,103
Aug 21, 20252.612.752.532.582.582.38%33,436
Aug 20, 20252.522.702.502.522.52-4.18%22,683
Aug 19, 20252.662.732.562.632.63-4.01%37,011
Aug 18, 20252.643.152.642.742.744.58%200,747
Aug 15, 20252.612.732.512.622.62-2.60%23,907
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%3,319,217
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