Free Trial

Recon Technology (RCON) Stock Chart & Stock Price History

→ The most important AI company you've never heard of (From Manward Press) (Ad)
Free RCON Stock Alerts
$1.76
+0.06 (+3.53%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Recon Technology Stock Price Performance

5 Day
Performance
-0.01%
1 Month
Performance
-9.89%
3 Month
Performance
-43.87%
6 Month
Performance
-64.45%
Year-To-Date
Performance
-58.13%
1 Year
Performance
-75.09%
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
Look Who Fired the World’s Richest Man
This company is tiny… but already has contracts with 30 federal agencies and services some of the biggest companies in the U.S. And demand for the technology is unprecedented … “unlike anything we have seen in the past,” says a spokesman.
Get the full story here.

RCON Stock Chart for Thursday, May, 16, 2024

RCON Chart by TradingView

Recon Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$1.70$1.76
+3.52%		$1.78$1.6928,298 shs$4.08 million
05/15/2024$1.77$1.70
-3.95%		$1.79$1.6827,322 shs$3.94 million
05/14/2024$1.79$1.77
-1.03%		$1.80$1.7527,389 shs$4.11 million
05/13/2024$1.76$1.79
+1.61%		$1.87$1.76101,291 shs$4.15 million
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
Look Who Fired the World’s Richest Man (Ad)

This company is tiny… but already has contracts with 30 federal agencies and services some of the biggest companies in the U.S. And demand for the technology is unprecedented … “unlike anything we have seen in the past,” says a spokesman.

Get the full story here.
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
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

Related Companies:
This page (NASDAQ:RCON) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Elon to Transform U.S. Economy?
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
The most important AI company you've never heard of
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon’s New Device is About to Shock the World
InvestorPlace
Urgent Nvidia Warning
Altimetry