Recon Technology Ltd (RCON) Historical Stock Data

0.79 ↑0.04 (4.98%)

As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, RCON is down -1.05% a day on average. There have been 11 days where Recon Technology Ltd closed green and 19 days where RCON closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-27	0.79	0.79	↑$0.00 (0.62%)	0.76	0.80	123.35K
2022-05-26	0.71	0.75	↑$0.04 (5.79%)	0.71	0.82	313.06K
2022-05-25	0.72	0.72	↑$0.00 (0.03%)	0.71	0.79	352.69K
2022-05-24	0.78	0.72	↓$0.06 (-7.63%)	0.71	0.80	615.75K
2022-05-23	0.84	0.79	↓$0.05 (-6.38%)	0.78	0.84	102.66K
2022-05-20	0.83	0.81	↓$0.02 (-2.41%)	0.81	0.86	450.38K
2022-05-19	0.81	0.83	↑$0.02 (2.35%)	0.81	0.85	116.43K
2022-05-18	0.83	0.81	↓$0.02 (-2.83%)	0.80	0.84	163.71K
2022-05-17	0.83	0.85	↑$0.03 (3.03%)	0.83	0.87	119.13K
2022-05-16	0.83	0.81	↓$0.02 (-2.29%)	0.80	0.86	221.45K
2022-05-13	0.85	0.86	↑$0.01 (1.12%)	0.81	0.87	177.68K
2022-05-12	0.70	0.82	↑$0.12 (17.51%)	0.66	0.89	0.99M
2022-05-11	0.75	0.71	↓$0.04 (-5.63%)	0.62	0.76	394.43K
2022-05-10	0.82	0.76	↓$0.06 (-7.66%)	0.73	0.82	354.34K
2022-05-09	0.81	0.76	↓$0.06 (-6.84%)	0.76	0.84	1.32M
2022-05-06	0.83	0.82	↓$0.01 (-1.55%)	0.81	0.85	192.41K
2022-05-05	0.90	0.86	↓$0.04 (-4.94%)	0.85	0.92	191.74K
2022-05-04	0.86	0.90	↑$0.04 (5.20%)	0.85	0.90	394.69K
2022-05-03	0.86	0.86	↓$0.00 (-0.02%)	0.81	0.86	185.52K
2022-05-02	0.85	0.83	↓$0.02 (-2.28%)	0.81	0.87	458.08K
2022-04-29	0.86	0.83	↓$0.02 (-2.80%)	0.82	0.88	435.01K
2022-04-28	0.84	0.85	↑$0.01 (1.55%)	0.80	0.87	339.83K
2022-04-27	0.83	0.86	↑$0.03 (4.08%)	0.81	0.88	454.17K
2022-04-26	0.87	0.82	↓$0.05 (-5.61%)	0.82	0.90	475.56K
2022-04-25	0.86	0.88	↑$0.02 (2.57%)	0.84	0.90	358.99K
2022-04-22	0.92	0.90	↓$0.02 (-2.17%)	0.86	0.94	793.76K
2022-04-21	0.97	0.91	↓$0.06 (-6.06%)	0.90	0.97	506.21K
2022-04-20	0.97	0.95	↓$0.01 (-1.51%)	0.93	0.98	445.56K
2022-04-19	1.01	0.95	↓$0.06 (-5.77%)	0.95	1.01	760.53K
2022-04-18	1.02	1.01	↓$0.01 (-0.98%)	0.97	1.06	1.43M