RECN

Historical Stock Prices

$14.76
*  
0.01
0.07%
Get RECN Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading RECN now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 14.51 14.84 14.44 14.75 145,890
04/27/2016 14.75 14.8 14.52 14.58 117,390
04/26/2016 14.58 14.9 14.58 14.8 66,171
04/25/2016 14.78 14.89 14.52 14.56 89,246
04/22/2016 14.61 14.83 14.54 14.81 153,824
04/21/2016 14.54 14.72 14.44 14.58 162,266
04/20/2016 14.49 14.72 14.44 14.59 102,807
04/19/2016 14.44 14.67 14.39 14.51 113,736
04/18/2016 14.27 14.6 14.25 14.51 141,511
04/15/2016 13.86 14.43 13.86 14.33 185,189
04/14/2016 13.85 13.99 13.68 13.93 118,300
04/13/2016 13.49 13.87 13.38 13.82 121,394
04/12/2016 13.41 13.65 13.28 13.44 133,142
04/11/2016 13.23 13.72 13.12 13.46 210,107
04/08/2016 13.59 13.75 12.3 13.19 531,864
04/07/2016 14.86 14.94 14.58 14.61 212,711
04/06/2016 14.98 15.05 14.91 14.98 67,284
04/05/2016 14.89 15.125 14.85 14.99 226,564
04/04/2016 15.4 15.4 14.98 14.98 133,168
04/01/2016 15.43 15.51 15.29 15.42 72,548
03/31/2016 15.52 15.72 15.49 15.56 108,532
03/30/2016 15.43 15.6 15.35 15.55 75,164
03/29/2016 15.09 15.42 14.91 15.38 116,252
03/28/2016 14.81 15.4 14.66 15.16 119,621
03/24/2016 14.66 14.81 14.54 14.79 51,454
03/23/2016 14.74 14.88 14.64 14.72 83,711
03/22/2016 14.98 14.98 14.57 14.79 126,055
03/21/2016 15.16 15.3 14.96 15.06 58,793
03/18/2016 15.2 15.4 14.84 15.17 242,526
03/17/2016 14.59 15.19 14.59 15.11 133,980
03/16/2016 14.28 14.76 14.28 14.61 129,628
03/15/2016 14.38 14.63 14.34 14.37 123,989
03/14/2016 14.5 14.7 14.34 14.45 183,687
03/11/2016 14.42 14.67 14.35 14.57 124,635
03/10/2016 14.72 14.78 14.26 14.31 93,207
03/09/2016 14.43 14.8 14.43 14.71 65,208
03/08/2016 14.56 14.61 14.4 14.42 77,388
03/07/2016 14.52 15.08 14.0111 14.71 124,301
03/04/2016 14.43 14.74 14.165 14.62 142,411
03/03/2016 14.1 14.47 14.0412 14.39 260,048
03/02/2016 14.06 14.24 13.76 14.14 239,410
03/01/2016 13.99 14.12 13.99 14.1 136,026
02/29/2016 14.12 14.19 13.85 13.87 132,661
02/26/2016 14.26 14.54 13.83 14.14 99,979
02/25/2016 13.85 14.24 13.7 14.22 123,189
02/24/2016 13.99 13.99 13.73 13.79 168,675
02/23/2016 13.81 14.25 13.8 14.1 208,040
02/22/2016 14.02 14.18 13.82 13.89 175,665
02/19/2016 13.94 14.03 13.78 13.85 113,361
02/18/2016 14.12 14.32 13.87 13.98 140,858
02/17/2016 13.97 14.2699 13.75 14.13 156,162
02/16/2016 13.94 14.14 13.84 13.92 131,990
02/12/2016 14.05 14.15 13.75 13.9 116,537
02/11/2016 13.84 14.08 13.59 13.98 104,966
02/10/2016 14.37 14.61 14.1 14.12 138,376
02/09/2016 14.34 14.59 14.26 14.38 113,781
02/08/2016 13.99 14.63 13.99 14.53 143,589
02/05/2016 14.46 14.57 14.12 14.13 178,731
02/04/2016 14.62 14.81 14.5 14.56 99,449
02/03/2016 14.88 14.88 14.31 14.68 121,668
02/02/2016 14.75 14.89 14.54 14.73 132,950
02/01/2016 14.98 15.22 13.67 14.93 210,737
01/29/2016 14.52 15.17 14.52 15.11 403,394
01/28/2016 14.65 14.82 14.41 14.49 78,275
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?