Free Trial

Recon Technology (RCON) Stock Chart & Stock Price History

→ READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad)
Free RCON Stock Alerts
$1.76
-0.08 (-4.35%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Recon Technology Stock Price Performance

5 Day
Performance
-3.30%
1 Month
Performance
-38.50%
3 Month
Performance
-38.50%
6 Month
Performance
-60.11%
Year-To-Date
Performance
-58.13%
1 Year
Performance
-75.79%
Receive RCON Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Recon Technology and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

RCON Stock Chart for Sunday, May, 12, 2024

RCON Chart by TradingView

Recon Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$1.84$1.76
-4.35%		$1.88$1.76112,732 shs$4.08 million
05/09/2024$1.81$1.84
+1.66%		$1.94$1.7787,219 shs$4.27 million
05/08/2024$1.82$1.81
-0.55%		$1.92$1.7928,710 shs$4.20 million
05/07/2024$1.75$1.82
+4.00%		$2.12$1.75279,361 shs$4.22 million
05/06/2024$1.72$1.75
+1.74%		$1.84$1.72102,975 shs$4.06 million
05/03/2024$1.80$1.72
-4.44%		$1.96$1.66378,784 shs$3.99 million
05/02/2024$1.72$1.80
+4.65%		$1.87$1.63187,957 shs$75.06 million
05/01/2024$0.09$1.72
+1,716.26%		$1.99$1.38254,676 shs$71.72 million
04/30/2024$1.75$0.09
-94.58%		$0.10$0.091.80 million shs$3.95 million
04/29/2024$1.64$1.75
+6.59%		$1.78$1.45117,958 shs$4.05 million
04/26/2024$1.48$1.64
+10.98%		$2.51$1.53676,463 shs$3.80 million
04/25/2024$1.56$1.48
-5.64%		$1.62$1.4045,037 shs$3.42 million
04/24/2024$1.82$1.56
-14.13%		$1.84$1.26129,004 shs$3.62 million
04/23/2024$1.89$1.82
-3.71%		$1.89$1.8022,688 shs$4.22 million
04/22/2024$1.99$1.89
-4.80%		$2.00$1.8045,256 shs$4.38 million
04/19/2024$1.77$1.99
+12.20%		$2.02$1.7795,459 shs$4.60 million
04/18/2024$1.79$1.77
-1.20%		$1.80$1.7221,926 shs$4.10 million
04/17/2024$1.95$1.79
-8.20%		$1.95$1.6464,419 shs$4.15 million
04/16/2024$2.45$1.95
-20.22%		$2.46$1.91147,781 shs$4.52 million
04/15/2024$2.87$2.45
-14.57%		$2.86$2.39305,992 shs$5.67 million
04/12/2024$2.61$2.86
+9.66%		$3.47$2.38721,568 shs$6.63 million
04/11/2024$2.69$2.61
-3.01%		$2.70$2.4039,660 shs$6.05 million
04/10/2024$2.47$2.69
+8.81%		$2.95$2.30242,341 shs$6.23 million
04/09/2024$2.48$2.47
-0.07%		$2.48$2.346,880 shs$5.73 million
04/08/2024$2.43$2.48
+1.85%		$2.51$2.275,512 shs$5.73 million
04/05/2024$2.25$2.43
+7.83%		$2.61$2.2330,006 shs$5.63 million
04/04/2024$2.46$2.25
-8.35%		$2.43$2.244,771 shs$5.22 million
04/03/2024$2.50$2.46
-1.59%		$2.48$2.1826,285 shs$5.70 million
04/02/2024$2.56$2.50
-2.53%		$2.69$2.3657,277 shs$5.79 million
04/01/2024$2.66$2.56
-3.78%		$2.66$2.457,095 shs$5.94 million
03/29/2024$2.66$2.66$2.79$2.5023,609 shs$6.17 million
03/28/2024$2.50$2.66
+6.40%		$2.79$2.5021,456 shs$6.17 million
03/27/2024$2.39$2.50
+4.59%		$2.52$2.369,252 shs$5.80 million
03/26/2024$2.45$2.39
-2.28%		$2.51$2.392,704 shs$5.55 million
03/25/2024$2.47$2.45
-0.72%		$2.47$2.405,464 shs$5.68 million
03/22/2024$2.45$2.47
+0.73%		$2.52$2.472,197 shs$5.72 million
03/21/2024$2.50$2.45
-2.16%		$2.52$2.397,371 shs$5.68 million
03/20/2024$2.41$2.50
+4.04%		$2.53$2.345,806 shs$5.80 million
03/19/2024$2.47$2.41
-2.41%		$2.47$2.309,372 shs$5.58 million
03/18/2024$2.52$2.47
-2.14%		$2.65$2.4510,634 shs$5.71 million
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
03/15/2024$2.48$2.52
+1.60%		$2.59$2.523,944 shs$5.84 million
03/14/2024$2.71$2.48
-8.56%		$2.83$2.2514,638 shs$5.75 million
03/13/2024$2.69$2.71
+0.94%		$2.75$2.643,031 shs$6.28 million
03/12/2024$2.63$2.69
+2.19%		$2.83$2.5511,818 shs$6.23 million
03/11/2024$2.61$2.63
+0.62%		$2.79$2.5821,693 shs$6.09 million
03/08/2024$2.68$2.61
-2.42%		$2.79$2.613,990 shs$6.06 million
03/07/2024$2.76$2.68
-3.12%		$2.81$2.677,129 shs$6.21 million
03/06/2024$2.86$2.76
-3.40%		$2.93$2.6711,459 shs$6.41 million
03/05/2024$2.95$2.86
-3.11%		$2.92$2.849,098 shs$6.63 million
03/04/2024$3.01$2.95
-1.74%		$3.06$2.889,920 shs$6.84 million
03/01/2024$3.06$3.01
-1.76%		$3.06$2.862,165 shs$6.96 million
02/29/2024$3.02$3.06
+1.43%		$3.17$2.979,802 shs$7.09 million
02/28/2024$2.97$3.02
+1.58%		$3.10$2.975,786 shs$6.99 million
02/27/2024$2.84$2.97
+4.43%		$3.04$2.808,450 shs$6.88 million
02/26/2024$2.88$2.84
-1.25%		$2.92$2.792,564 shs$6.59 million
02/23/2024$3.01$2.88
-4.36%		$3.06$2.794,947 shs$6.67 million
02/22/2024$2.97$3.01
+1.27%		$3.05$2.978,931 shs$6.98 million
02/21/2024$3.07$2.97
-3.17%		$3.19$2.8911,130 shs$6.89 million
02/20/2024$3.14$3.07
-2.07%		$3.38$3.037,233 shs$7.11 million
02/19/2024$3.14$3.14$3.24$3.0610,200 shs$7.26 million
02/16/2024$3.25$3.14
-3.60%		$3.24$3.0610,151 shs$7.27 million
02/15/2024$2.88$3.25
+12.94%		$3.29$2.7936,227 shs$7.54 million
02/14/2024$2.88$2.88$3.02$2.7610,255 shs$6.67 million
02/13/2024$2.86$2.88
+0.63%		$2.91$2.704,895 shs$6.67 million
02/12/2024$2.80$2.86
+2.12%		$2.96$2.854,916 shs$6.63 million

Related Companies:
This page (NASDAQ:RCON) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
You need to know these two things about AI stocks ASAP…
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon to Transform U.S. Economy?
Porter & Company