Quantcast
RCON

Recon Technology, Ltd. Ordinary Shares Historical Stock Prices

$0.6938
*  
0.0204
3.03%
Get RCON Alerts
*Delayed - data as of Aug. 21, 2019  -  Find a broker to begin trading RCON now
Exchange:NASDAQ
Industry: Energy
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-MAY-2019 TO 21-AUG-2019

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.
16:00 0.70 0.6938 0.66 0.6938 5,909
08/21/2019 0.67 0.6938 0.66 0.6938 5,909
08/20/2019 0.6514 0.73 0.6514 0.6734 11,913
08/19/2019 0.7 0.7285 0.65 0.71 15,714
08/16/2019 0.6382 0.7 0.6382 0.69 7,499
08/15/2019 0.69 0.69 0.635 0.69 4,550
08/14/2019 0.6303 0.7 0.6301 0.645 36,440
08/13/2019 0.6621 0.67 0.64 0.6595 18,962
08/12/2019 0.69 0.69 0.65 0.67 40,244
08/09/2019 0.645 0.688 0.6302 0.6799 9,060
08/08/2019 0.64 0.69 0.6302 0.6302 16,384
08/07/2019 0.6879 0.688 0.6301 0.6744 1,738
08/06/2019 0.65 0.6825 0.65 0.6825 12,175
08/05/2019 0.7179 0.7179 0.636 0.6748 13,185
08/02/2019 0.69 0.726 0.6312 0.6923 35,669
08/01/2019 0.73 0.73 0.682 0.7279 3,497
07/31/2019 0.738 0.738 0.7 0.738 21,914
07/30/2019 0.7476 0.75 0.702 0.7258 20,913
07/29/2019 0.71 0.746 0.705 0.712 10,074
07/26/2019 0.7473 0.7498 0.7 0.7467 14,524
07/25/2019 0.7597 0.7597 0.735 0.755 8,860
07/24/2019 0.7599 0.76 0.7354 0.7354 2,802
07/23/2019 0.76 0.76 0.7212 0.7459 6,352
07/22/2019 0.76 0.76 0.73 0.735 4,554
07/19/2019 0.7499 0.77 0.73 0.7699 14,483
07/18/2019 0.77 0.7887 0.7499 0.7499 20,511
07/17/2019 0.8 0.8 0.75 0.7887 51,945
07/16/2019 0.7951 0.82 0.7851 0.8 20,217
07/15/2019 0.84 0.84 0.7923 0.8159 13,046
07/12/2019 0.78 0.83 0.78 0.8 72,975
07/11/2019 0.7761 0.7941 0.7761 0.7762 9,110
07/10/2019 0.8 0.8 0.7763 0.7959 12,203
07/09/2019 0.7761 0.8117 0.776 0.7984 13,462
07/08/2019 0.87 0.87 0.776 0.7761 53,109
07/05/2019 0.82 0.82 0.772 0.78 7,923
07/03/2019 0.81 0.81 0.7785 0.7898 7,144
07/02/2019 0.82 0.82 0.778 0.81 18,234
07/01/2019 0.77 0.805 0.77 0.7961 21,520
06/28/2019 0.7601 0.81 0.7601 0.7697 3,610
06/27/2019 0.775 0.814 0.775 0.7801 10,605
06/26/2019 0.82 0.82 0.775 0.7964 15,556
06/25/2019 0.79 0.84 0.7518 0.8095 87,086
06/24/2019 0.79 0.79 0.76 0.76 12,628
06/21/2019 0.76 0.81 0.7425 0.79 31,421
06/20/2019 0.7799 0.7799 0.7301 0.7301 7,936
06/19/2019 0.78 0.79 0.7401 0.7771 17,570
06/18/2019 0.78 0.7903 0.73 0.7553 219,384
06/17/2019 0.77 0.8 0.74 0.74 25,841
06/14/2019 0.77 0.79 0.77 0.7899 6,382
06/13/2019 0.7907 0.8 0.75 0.7999 14,825
06/12/2019 0.81 0.81 0.7212 0.7907 8,368
06/11/2019 0.81 0.84 0.77 0.8199 29,230
06/10/2019 0.8 0.8 0.78 0.781 16,048
06/07/2019 0.7736 0.848 0.77 0.7743 27,106
06/06/2019 0.84 0.861 0.7736 0.7736 31,033
06/05/2019 0.82 0.868 0.81 0.8114 13,305
06/04/2019 0.84 0.8526 0.801 0.82 23,684
06/03/2019 0.92 0.92 0.8183 0.8667 43,986
05/31/2019 0.82 0.905 0.82 0.8999 39,404
05/30/2019 0.89 0.89 0.82 0.8428 11,084
05/29/2019 0.857 0.89 0.8064 0.86 11,196
05/28/2019 0.89 0.9 0.86 0.9 11,771
05/24/2019 0.8804 0.895 0.81 0.895 10,238
05/23/2019 0.92 0.92 0.816 0.9099 17,470
05/22/2019 0.93 0.93 0.9152 0.9226 4,814
05/21/2019 0.95 0.95 0.92 0.94 8,459
*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?



Smart Portfolio