Home > Quotes > RECV > Historical Prices
RECV

Recovery Energy, Inc. Historical Stock Prices

$1.74
*  
0.06
  negative  
3.57%
Get RECV Alerts
*Delayed - data as of May 21, 2013 12:00 ET 
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    RECV Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
12:00  1.60  1.74  1.56  1.74 3,837
05/20/2013 1.79 1.8 1.61 1.68 12,450
05/17/2013 1.8 1.8 1.7999 1.7999 2,000
05/16/2013 1.7399 1.7399 1.7399 1.7399 5,000
05/15/2013 1.7499 1.7499 1.65 1.72 4,080
05/14/2013 1.85 1.88 1.82 1.82 13,701
05/13/2013 1.82 1.88 1.76 1.87 10,550
05/10/2013 1.87 1.88 1.808 1.88 4,000
05/09/2013 1.83 1.86 1.7501 1.86 8,603
05/08/2013 1.82 1.82 1.82 1.82 588
05/07/2013 1.79 1.8 1.78 1.8 2,624
05/06/2013 1.8199 1.8199 1.7201 1.77 5,065
05/03/2013 1.83 1.83 1.76 1.83 4,625
05/02/2013 1.76 1.84 1.75 1.8398 12,200
05/01/2013 1.58 1.8693 1.58 1.83 18,402
04/30/2013 1.56 1.68 1.52 1.54 400
04/29/2013 1.61 1.61 1.55 1.55 2,150
04/26/2013 1.62 1.62 1.53 1.55 11,716
04/25/2013 1.56 1.69 1.5273 1.65 19,250
04/24/2013 1.47 1.56 1.47 1.56 3,198
04/23/2013 1.57 1.58 1.5 1.5 11,189
04/22/2013 1.63 1.7 1.61 1.62 20,497
04/19/2013 1.68 1.68 1.61 1.66 13,647
04/18/2013 1.74 1.74 1.66 1.67 7,405
04/17/2013 1.51 1.72 1.51 1.72 35,256
04/16/2013 1.46 1.48 1.45 1.45 2,800
04/15/2013 1.51 1.51 1.48 1.48 3,840
04/12/2013 1.48 1.5 1.48 1.5 10,500
04/11/2013 1.51 1.52 1.4521 1.51 14,200
04/10/2013 1.53 1.54 1.5 1.51 13,900
04/09/2013 1.5 1.5 1.46 1.46 5,200
04/08/2013 1.51 1.56 1.5 1.56 6,852
04/05/2013 1.55 1.55 1.5 1.5 4,200
04/04/2013 1.5676 1.5799 1.34 1.55 7,715
04/03/2013 1.5 1.5999 1.47 1.5 6,850
04/02/2013 1.64 1.7 1.6 1.65 13,325
04/01/2013 1.69 1.69 1.66 1.66 7,730
03/28/2013 1.67 1.74 1.67 1.73 3,500
03/27/2013 1.68 1.68 1.67 1.67 1,800
03/26/2013 1.67 1.73 1.67 1.721 1,925
03/25/2013 1.7801 1.81 1.6501 1.74 23,675
03/22/2013 1.52 1.77 1.52 1.77 7,650
03/21/2013 1.62 1.62 1.61 1.61 1,547
03/20/2013 1.65 1.65 1.65 1.65 00
03/19/2013 1.65 1.65 1.65 1.65 100
03/18/2013 1.728 1.776 1.7 1.776 7,350
03/15/2013 1.65 1.73 1.6 1.73 19,134
03/14/2013 1.76 1.76 1.68 1.7 32,705
03/13/2013 1.77 1.77 1.7 1.72 26,893
03/12/2013 1.7701 1.782 1.76 1.76 5,300
03/11/2013 1.83 1.83 1.76 1.7601 5,638
03/08/2013 1.79 1.82 1.76 1.82 8,050
03/07/2013 1.76 1.8 1.76 1.78 12,902
03/06/2013 1.79 1.82 1.76 1.791 8,720
03/05/2013 1.84 1.9999 1.83 1.83 2,400
03/04/2013 1.79 1.84 1.79 1.81 9,520
03/01/2013 1.85 1.85 1.76 1.79 10,795
02/28/2013 1.91 1.92 1.84 1.84 6,661
02/27/2013 1.94 1.99 1.91 1.91 9,020
02/26/2013 1.8201 2.05 1.8201 2.05 14,489
02/25/2013 1.98 1.98 1.91 1.9199 10,351
02/22/2013 2 2.02 1.96 1.98 15,212
02/21/2013 2.01 2.03 1.95 2 8,352
02/20/2013 2.09 2.09 2.01 2.0101 19,348
02/19/2013 2.09 2.1 2.02 2.0501 20,670
02/15/2013 2.19 2.19 2.05 2.09 9,700
02/14/2013 2.12 2.13 2.09 2.0999 2,350
02/13/2013 2.2289 2.2289 2.1499 2.15 4,138
02/12/2013 2 2.237 1.94 2.22 38,393
02/11/2013 2.17 2.17 1.99 2 17,604
02/08/2013 2.28 2.28 2.15 2.15 16,692
02/07/2013 2.21 2.33 2.21 2.29 10,775
02/06/2013 2.2 2.2395 2.1603 2.18 6,465
02/05/2013 2.3 2.3 2.15 2.19 14,463
02/04/2013 2.34 2.34 2.32 2.32 7,100
02/01/2013 2.32 2.3499 2.3101 2.34 4,250
01/31/2013 2.2001 2.35 2.2001 2.3268 5,910
01/30/2013 2.33 2.35 2.2999 2.35 22,848
01/29/2013 2.25 2.3 2.25 2.289 45,662
01/28/2013 2.23 2.29 2.23 2.25 24,021
01/25/2013 2.29 2.29 2.12 2.18 26,049
01/24/2013 2.25 2.25 2.11 2.23 25,119
01/23/2013 2.28 2.28 2.15 2.19 2,345
01/22/2013 2.25 2.2899 2.065 2.27 65,829
01/18/2013 2.28 2.3 2.1766 2.2899 35,451
01/17/2013 2.1001 2.29 2.0916 2.25 42,200
01/16/2013 2.1899 2.19 2.1 2.14 22,311
01/15/2013 2.01 2.11 2.01 2.1052 24,894
01/14/2013 2.17 2.17 1.9201 2.05 19,073
01/11/2013 1.89 2.03 1.83 1.98 15,200
01/10/2013 1.89 1.9899 1.82 1.85 32,063
01/09/2013 1.95 1.97 1.82 1.88 53,340
01/08/2013 1.97 1.9999 1.95 1.95 28,951
01/07/2013 2.05 2.06 1.97 1.97 23,720
01/04/2013 2.01 2.06 2.01 2.04 1,550
01/03/2013 1.98 2.1 1.97 2 46,420
01/02/2013 2.04 2.22 1.91 2.1 34,682
12/31/2012 1.96 1.999 1.85 1.99 38,154
12/28/2012 2 2.08 1.915 1.96 35,870
12/27/2012 2.06 2.06 1.98 2 21,239
12/26/2012 2.11 2.12 2.05 2.05 22,512
12/24/2012 2.22 2.22 2.14 2.1401 16,650
12/21/2012 2.19 2.3 2.1199 2.14 44,830
12/20/2012 2 2.19 1.96 2.19 39,404
12/19/2012 2.28 2.28 1.99 2.04 59,128
12/18/2012 2.26 2.3899 2.15 2.18 16,518
12/17/2012 2.39 2.3999 2.26 2.32 28,220
12/14/2012 2.42 2.42 2.27 2.35 41,015
12/13/2012 2.15 2.47 2.15 2.4 154,363
12/12/2012 1.95 2.1 1.95 2.1 81,617
12/11/2012 1.97 2.02 1.91 1.91 20,758
12/10/2012 2.01 2.01 1.93 1.96 115,963
12/07/2012 1.78 2 1.66 1.99 183,367
12/06/2012 1.74 1.772 1.59 1.64 77,611
12/05/2012 1.8101 1.8801 1.4 1.74 3,411,677
12/04/2012 1.9 1.95 1.8 1.9499 20,783
12/03/2012 1.91 1.98 1.85 1.9 4,801
11/30/2012 1.9 2.05 1.87 1.9 30,914
11/29/2012 1.92 1.9401 1.84 1.9 65,672
11/28/2012 1.85 2 1.83 1.83 19,515
11/27/2012 2.1 2.26 1.75 1.8 113,420
11/26/2012 1.92 2.02 1.8901 2.02 25,467
11/23/2012 2.08 2.1 1.851 1.92 27,376
11/21/2012 2.32 2.33 1.95 2.05 151,371
11/20/2012 2.72 3.39 2.02 2.15 145,339
11/19/2012 2.9 3 2.72 2.7999 25,350
11/16/2012 2.95 3.02 2.7113 3 20,400
11/15/2012 3.18 3.18 2.65 2.66 41,858
11/14/2012 3.14 3.24 3.03 3.1 12,157
11/13/2012 3.19 3.34 3.12 3.34 5,300
11/12/2012 3.92 3.92 3.1 3.3 28,762
11/09/2012 3.5 3.93 3.37 3.93 19,234
11/08/2012 3.71 4.1 3.5106 3.69 6,994
11/07/2012 3.71 3.73 3.71 3.71 3,254
11/06/2012 3.85 3.85 3.72 3.72 1,226
11/05/2012 3.77 4.0399 3.7101 3.74 6,140
11/02/2012 4.01 4.01 3.7901 3.7901 3,521
11/01/2012 3.99 3.9999 3.8 3.9999 6,288
10/31/2012 4.13 4.13 3.5601 3.94 23,124
10/26/2012 4.17 4.25 4.15 4.2499 5,901
10/25/2012 4.2301 4.45 4.14 4.14 5,220
10/24/2012 4.44 4.74 4.2001 4.2101 3,121
10/23/2012 4.29 4.5 4.19 4.49 6,866
10/22/2012 4.4 4.5 4.0201 4.5 8,700
10/19/2012 4.45 4.9399 4.45 4.5201 9,006
10/18/2012 4.45 4.6 4.45 4.5999 4,620
10/17/2012 4.78 4.78 4.4 4.63 8,541
10/16/2012 4.9 4.9 4.65 4.71 10,793
10/15/2012 4.8 4.8501 4.8 4.8 7,022
10/12/2012 4.6001 4.8 4.6 4.7601 11,323
10/11/2012 4.66 4.9 4.66 4.71 5,550
10/10/2012 4.6 4.945 4.52 4.76 35,137
10/09/2012 4.64 4.64 4.5 4.64 6,100
10/08/2012 4.59 4.64 4.41 4.64 7,468
10/05/2012 4.67 4.72 4.65 4.65 4,000
10/04/2012 4.65 4.89 4.65 4.89 22,937
10/03/2012 4.5 4.7 4.45 4.55 15,130
10/02/2012 4.41 4.67 4.4 4.67 34,917
10/01/2012 4.43 4.43 4.33 4.43 5,415
09/28/2012 4.3 4.4 4.25 4.4 30,454
09/27/2012 4.32 4.39 4.32 4.39 2,700
09/26/2012 4.4 4.4 4.3 4.4 25,546
09/25/2012 4.4 4.4 4.0939 4.3899 11,339
09/24/2012 4.18 4.4 4.03 4.4 20,150
09/21/2012 4.4 4.4 4.1908 4.35 9,932
09/20/2012 4.5 4.5 4.35 4.4 27,839
09/19/2012 4.5999 4.5999 4.28 4.5 30,531
09/18/2012 4.56 4.6699 4.51 4.6 44,288
09/17/2012 4.6 4.67 4.5501 4.67 27,185
09/14/2012 4.15 4.75 4.0218 4.5501 60,477
09/13/2012 3.75 4.25 3.74 4.16 77,274
09/12/2012 3.69 3.75 3.55 3.75 21,515
09/11/2012 3.5101 3.75 3.5101 3.69 8,200
09/10/2012 3.7399 3.7399 3.5001 3.5001 6,930
09/07/2012 3.6 3.73 3.6 3.71 2,707
09/06/2012 3.49 3.75 3.48 3.75 17,455
09/05/2012 3.11 3.78 3.11 3.64 33,169
09/04/2012 3.23 3.25 3.06 3.12 4,107
08/31/2012 3.25 3.25 3.19 3.25 13,374
08/30/2012 3.1 3.25 3.0999 3.25 16,108
08/29/2012 3.05 3.0862 3.05 3.0862 1,900
08/28/2012 3.0001 3.05 3.0001 3.05 3,575
08/27/2012 3.09 3.1 2.98 3.08 6,289
08/24/2012 3.08 3.0899 3.08 3.0899 1,389
08/23/2012 3.06 3.07 3.01 3.07 4,350
08/22/2012 3.01 3.07 2.95 3.07 5,600
08/21/2012 3 3.05 3 3.05 4,382
08/20/2012 3.0365 3.0465 3 3.03 2,255
08/17/2012 3 3.04 2.82 3.04 1,246
08/16/2012 2.833 3 2.8299 3 1,894
08/15/2012 2.9 2.9 2.7711 2.79 11,904
08/14/2012 3 3.1 2.9 2.97 6,520
08/13/2012 3 3.05 2.95 3.01 12,150
08/10/2012 3.13 3.1501 2.91 3.14 24,018
08/09/2012 2.93 3.15 2.9 3.13 23,307
08/08/2012 2.77 2.94 2.75 2.94 17,470
08/07/2012 2.54 2.85 2.34 2.85 23,074
08/06/2012 2.5 2.698 2.5 2.52 1,826
08/03/2012 2.2 2.45 2.19 2.45 23,585
08/02/2012 2.26 2.31 2.12 2.23 5,295
08/01/2012 2.44 2.75 2.3 2.3 20,837
07/31/2012 2.4 2.7999 2.28 2.7999 19,020
07/30/2012 2.6038 2.6038 2.09 2.45 9,459
07/27/2012 2.44 2.8699 1.86 2.763 35,715
07/26/2012 2.43 2.46 2.36 2.45 11,495
07/25/2012 2 2.469 1.64 2.4 22,039
07/24/2012 2.1 2.1 2 2 3,105
07/23/2012 2.1689 2.1689 2.13 2.1399 2,250
07/20/2012 2.2 2.23 2.2 2.2 8,910
07/19/2012 2.15 2.25 2 2.23 16,747
07/18/2012 2.28 2.28 2.09 2.25 3,290
07/17/2012 2.24 2.25 2.2 2.25 8,390
07/16/2012 2.44 2.44 2.2501 2.3989 1,720
07/13/2012 2.27 2.41 2.27 2.4099 1,141
07/12/2012 2.25 2.3 2.21 2.3 7,082
07/11/2012 2.37 2.3899 2.33 2.33 15,432
07/10/2012 2.51 2.57 2.3701 2.5 4,136
07/09/2012 2.63 2.63 2.5101 2.5101 1,000
07/06/2012 2.77 2.77 2.58 2.64 2,500
07/05/2012 2.78 2.8 2.76 2.77 800
07/03/2012 2.54 2.87 2.54 2.7 9,010
07/02/2012 2.71 2.71 2.3801 2.4 4,700
06/29/2012 2.48 2.76 2.4 2.76 13,517
06/28/2012 2.46 2.47 2.43 2.46 6,538
06/27/2012 2.5 2.58 2.25 2.44 16,461
06/26/2012 2.45 2.58 2.41 2.51 12,395
06/25/2012 2.55 2.75 2.4 2.4 27,695
06/22/2012 2.9 3.11 2.52 2.52 80,460
06/21/2012 3.03 3.0775 2.74 2.99 6,459
06/20/2012 3.1 3.18 3 3.01 4,100
06/19/2012 3.15 3.2 3.0301 3.1 5,314
06/18/2012 3.11 3.28 3.05 3.05 17,400
06/15/2012 3.26 3.3 3.1 3.29 7,550
06/14/2012 3.16 3.2399 2.76 3.07 30,186
06/13/2012 3.24 3.4 3.06 3.16 19,467
06/12/2012 3.04 3.25 3.04 3.24 11,600
06/11/2012 2.97 3.1 2.8601 3.0501 4,786
06/08/2012 2.88 3 2.81 3 5,700
06/07/2012 2.93 2.93 2.75 2.9 8,091
06/06/2012 2.91 3 2.75 2.98 6,117
06/05/2012 3.04 3.25 2.82 2.82 20,870
06/04/2012 3.07 3.1001 2.66 3.1001 34,292
06/01/2012 2.98 3.05 2.955 3.05 1,450
05/31/2012 3.1 3.1001 2.75 3.01 2,100
05/30/2012 3.22 3.22 3.11 3.1701 7,300
05/29/2012 3.1788 3.25 3.1788 3.2499 4,798
05/25/2012 3.11 3.179 3.11 3.1701 16,283
05/24/2012 3.18 3.25 3.17 3.25 5,699
05/23/2012 3.28 3.28 3.07 3.22 17,383
05/22/2012 3.093 3.3 3.093 3.3 24,266
05/21/2012 3.16 3.2099 3 3.18 6,949
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.