Free Trial

Record (REC) Stock Chart & Stock Price History

→ Watch this FREE trading tutorial while it’s still available (From InvestorPlace) (Ad)
Free REC Stock Alerts
GBX 63
-0.50 (-0.79%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendHeadlinesInsider Trades

Record Stock Price Performance

5 Day
Performance
+1.61%
1 Month
Performance
+1.61%
3 Month
Performance
-5.97%
6 Month
Performance
-5.41%
Year-To-Date
Performance
-11.27%
1 Year
Performance
-28.34%
Receive REC Stock News and Ratings via Email

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

Ad Colonial Metals
The Gold Grab of the Century
When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.
That's why we have released our Free Precious Metals Investment Guide.

REC Stock Chart for Saturday, May, 4, 2024

REC Chart by TradingView

Record Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024GBX 64.80GBX 63
-2.78%		GBX 66GBX 63157,198 shs£120.90 million
05/02/2024GBX 62.70GBX 64.80
+3.35%		GBX 64.80GBX 62.8081,215 shs£124.35 million
05/01/2024GBX 62.60GBX 62.70
+0.16%		GBX 64.23GBX 62.62209,815 shs£120.32 million
04/30/2024GBX 61GBX 62.60
+2.62%		GBX 63.68GBX 62.4091,264 shs£120.13 million
04/29/2024GBX 62GBX 61
-1.61%		GBX 64GBX 61112,830 shs£117.06 million
04/26/2024GBX 61.40GBX 62
+0.98%		GBX 65.60GBX 60.40635,454 shs£118.98 million
04/25/2024GBX 61GBX 61.40
+0.66%		GBX 64.03GBX 61.20225,119 shs£117.83 million
04/24/2024GBX 63.40GBX 61
-3.79%		GBX 63.44GBX 60.20143,517 shs£117.06 million
04/23/2024GBX 62.80GBX 63.40
+0.96%		GBX 63.80GBX 62.5040,157 shs£121.67 million
04/22/2024GBX 60GBX 62.80
+4.67%		GBX 63.80GBX 60.20100,453 shs£120.51 million
04/19/2024GBX 61.15GBX 60
-1.88%		GBX 63.80GBX 606,059 shs£115.14 million
04/18/2024GBX 63.20GBX 61.15
-3.25%		GBX 63.60GBX 60.2059,965 shs£117.35 million
04/17/2024GBX 61.25GBX 63.20
+3.18%		GBX 63.20GBX 61103,478 shs£121.28 million
04/16/2024GBX 62.80GBX 61.25
-2.47%		GBX 62.40GBX 60.2094,458 shs£117.54 million
04/15/2024GBX 62GBX 62.80
+1.29%		GBX 63.24GBX 62260,058 shs£120.51 million
04/12/2024GBX 60.44GBX 62
+2.58%		GBX 62GBX 58.62257,676 shs£118.98 million
04/11/2024GBX 60.80GBX 60.44
-0.59%		GBX 61GBX 59.4045,472 shs£115.98 million
04/10/2024GBX 59.80GBX 60.80
+1.67%		GBX 60.80GBX 58.95152,634 shs£116.68 million
04/09/2024GBX 58GBX 59.80
+3.10%		GBX 59.80GBX 56.20202,122 shs£114.76 million
04/08/2024GBX 58.60GBX 58
-1.02%		GBX 60.80GBX 57535,846 shs£111.30 million
04/05/2024GBX 62.20GBX 59
-5.14%		GBX 65.40GBX 58.60385,078 shs£113.22 million
04/04/2024GBX 62GBX 62.20
+0.32%		GBX 64.28GBX 62.2083,594 shs£119.36 million
04/03/2024GBX 60.60GBX 62
+2.31%		GBX 62.80GBX 61189,810 shs£118.98 million
04/02/2024GBX 63.90GBX 60.60
-5.16%		GBX 65GBX 60.06247,069 shs£116.29 million
04/01/2024GBX 63.90GBX 63.90GBX 65GBX 62.8886,663 shs£122.62 million
03/29/2024GBX 63.90GBX 63.90GBX 65GBX 62.8886,663 shs£122.62 million
03/28/2024GBX 62.10GBX 63.90
+2.90%		GBX 65GBX 62.8886,504 shs£122.62 million
03/27/2024GBX 62.89GBX 62.10
-1.26%		GBX 65.40GBX 60.80698,667 shs£119.17 million
03/26/2024GBX 63.20GBX 62.89
-0.49%		GBX 64.56GBX 62.55593,411 shs£120.69 million
03/25/2024GBX 64.80GBX 63.20
-2.47%		GBX 65.40GBX 63.20321,653 shs£121.28 million
03/22/2024GBX 66GBX 64.80
-1.82%		GBX 65.20GBX 60.64789,380 shs£124.35 million
03/21/2024GBX 67GBX 66
-1.49%		GBX 66.80GBX 6536,593 shs£126.65 million
03/20/2024GBX 68GBX 67
-1.47%		GBX 67.80GBX 6559,571 shs£128.57 million
03/19/2024GBX 67.20GBX 68
+1.19%		GBX 68GBX 65.2078,216 shs£130.49 million
03/18/2024GBX 67.40GBX 67.20
-0.30%		GBX 67.40GBX 6563,952 shs£128.96 million
03/15/2024GBX 66.48GBX 67.40
+1.38%		GBX 67.80GBX 65.5040,383 shs£129.34 million
03/14/2024GBX 68GBX 66.48
-2.24%		GBX 67.80GBX 65.60102,354 shs£127.58 million
03/13/2024GBX 66GBX 68
+3.03%		GBX 68GBX 65.2019,700 shs£130.49 million
03/12/2024GBX 65GBX 66
+1.54%		GBX 67.04GBX 64.40110,911 shs£126.65 million
03/11/2024GBX 64.40GBX 65
+0.93%		GBX 67.70GBX 64.9591,627 shs£124.74 million
FW: 234x Gain (Ad)

This coin is an essential building block for an ongoing financial revolution of massive dimensions. As a big part of this revolution, the big banks of the world must connect to the blockchain.

Click here.
03/08/2024GBX 66.40GBX 64.40
-3.01%		GBX 68.58GBX 64.40130,512 shs£123.58 million
03/07/2024GBX 67GBX 66.40
-0.90%		GBX 68.48GBX 66.4041,642 shs£127.42 million
03/06/2024GBX 66.20GBX 67
+1.21%		GBX 69.60GBX 66.2071,870 shs£128.57 million
03/05/2024GBX 66GBX 66.20
+0.30%		GBX 69.60GBX 66.2019,636 shs£127.04 million
03/04/2024GBX 67.60GBX 66
-2.37%		GBX 69.60GBX 66110,300 shs£126.65 million
03/01/2024GBX 66GBX 67.60
+2.42%		GBX 69.20GBX 67.1048,579 shs£129.72 million
02/29/2024GBX 67.40GBX 66
-2.08%		GBX 69.20GBX 6637,282 shs£126.65 million
02/28/2024GBX 67GBX 67.40
+0.60%		GBX 69GBX 67.0193,255 shs£129.34 million
02/27/2024GBX 68GBX 67
-1.47%		GBX 68.80GBX 6729,124 shs£128.57 million
02/26/2024GBX 67.30GBX 68
+1.04%		GBX 69GBX 66.80170,554 shs£130.49 million
02/23/2024GBX 68GBX 66.20
-2.65%		GBX 68.74GBX 66.20105,065 shs£127.04 million
02/22/2024GBX 67GBX 68
+1.49%		GBX 69.80GBX 66237,344 shs£130.49 million
02/21/2024GBX 67.90GBX 67
-1.33%		GBX 69.80GBX 6717,049 shs£128.57 million
02/20/2024GBX 67.36GBX 67.90
+0.80%		GBX 68.50GBX 67.3131,214 shs£130.30 million
02/19/2024GBX 68GBX 67.36
-0.94%		GBX 68.97GBX 67.3645,155 shs£129.27 million
02/16/2024GBX 70.40GBX 68
-3.41%		GBX 69.43GBX 6853,415 shs£130.49 million
02/15/2024GBX 67.60GBX 70.40
+4.14%		GBX 70.40GBX 69.4631,846 shs£135.10 million
02/14/2024GBX 68.80GBX 67.60
-1.74%		GBX 69.63GBX 67.6047,137 shs£129.72 million
02/13/2024GBX 69.77GBX 68.80
-1.39%		GBX 70.60GBX 68.04115,682 shs£132.03 million
02/12/2024GBX 69.60GBX 69.77
+0.24%		GBX 70GBX 67.4031,465 shs£133.89 million
02/09/2024GBX 68GBX 69.60
+2.35%		GBX 69.80GBX 68.5837,019 shs£133.56 million
02/08/2024GBX 67.20GBX 68
+1.19%		GBX 69GBX 67.7850,022 shs£130.49 million
02/07/2024GBX 68GBX 67.20
-1.18%		GBX 68.92GBX 67.201.14 million shs£128.96 million
02/06/2024GBX 67GBX 68
+1.49%		GBX 69.80GBX 67.22117,908 shs£130.49 million
02/05/2024GBX 67GBX 67GBX 69.80GBX 6775,276 shs£128.57 million
02/02/2024GBX 69.20GBX 67
-3.18%		GBX 70.60GBX 67217,598 shs£128.57 million

Related Companies:
This page (LON:REC) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace