CVE:RECO

Reconnaissance Energy Africa Stock Chart and Price History

6.19

-0.21 (-3.28 %)

(As of 10/18/2021 03:59 PM ET)

Add

Compare

Today's Range

6.03

▼

6.46

50-Day Range

5.90

▼

8.45

52-Week Range

0.86

▼

13.84

Volume276,939 shs

Average Volume866,454 shs

Market Capitalization$1.11 billion

P/E RatioN/A

Dividend YieldN/A

BetaN/A

Reconnaissance Energy Africa (CVE:RECO) Price Performance

5 Day
Performance
+1.14%

1 Month
Performance
-10.03%

3 Month
Performance
-33.80%

Reconnaissance Energy Africa (CVE RECO) Stock Chart for Tuesday, October, 19, 2021

Charts Provided by TradingView.

Reconnaissance Energy Africa (CVE:RECO) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/18/2021	6.40	6.19 -3.28%	6.46	6.03	276,939 shs	$1.11 billion
10/15/2021	6.12	6.40 +4.58%	6.60	5.95	389,120 shs	$1.15 billion
10/14/2021	6.29	6.12 -2.70%	6.39	6.10	294,910 shs	$1.10 billion
10/13/2021	6.14	6.29 +2.44%	6.29	6.07	182,971 shs	$1.13 billion
10/12/2021	6.40	6.14 -4.06%	6.38	5.99	366,062 shs	$1.10 billion
10/11/2021	6.40	6.40	6.75	6.32	299,656 shs	$1.15 billion
10/08/2021	6.74	6.40 -5.04%	6.75	6.32	299,656 shs	$1.15 billion
10/07/2021	6.03	6.74 +11.77%	6.75	5.98	297,920 shs	$1.21 billion
10/06/2021	5.93	6.03 +1.69%	6.03	5.85	318,570 shs	$1.08 billion
10/05/2021	5.97	5.93 -0.67%	6.04	5.80	314,084 shs	$1.06 billion

10/04/2021	6.13	5.97 -2.61%	6.10	5.67	489,881 shs	$1.07 billion
10/01/2021	6.23	6.13 -1.61%	6.30	6.06	232,170 shs	$1.10 billion
09/30/2021	6.23	6.23	6.34	6.09	225,408 shs	$1.12 billion
09/29/2021	6.35	6.23 -1.89%	6.37	6.20	157,973 shs	$1.12 billion
09/28/2021	6.34	6.35 +0.16%	6.42	6.13	255,205 shs	$1.14 billion
09/27/2021	6.42	6.34 -1.25%	6.46	6.30	158,019 shs	$1.14 billion
09/24/2021	6.34	6.42 +1.26%	6.47	6.26	133,381 shs	$1.15 billion
09/23/2021	6.43	6.34 -1.40%	6.48	6.27	181,142 shs	$1.14 billion
09/22/2021	6.49	6.43 -0.92%	6.62	6.36	186,660 shs	$1.15 billion
09/21/2021	6.39	6.49 +1.56%	6.63	6.24	372,662 shs	$1.16 billion
09/20/2021	6.88	6.39 -7.12%	6.61	6.15	495,716 shs	$1.15 billion
09/17/2021	6.99	6.88 -1.57%	6.96	6.73	292,653 shs	$1.23 billion
09/16/2021	7.28	6.99 -3.98%	7.25	6.60	375,771 shs	$1.25 billion
09/15/2021	7.30	7.28 -0.27%	7.78	7.06	643,399 shs	$1.31 billion
09/14/2021	6.85	7.30 +6.57%	7.44	6.88	675,656 shs	$1.31 billion
09/13/2021	6.27	6.85 +9.25%	7.29	6.28	706,974 shs	$1.23 billion
09/10/2021	6.10	6.27 +2.79%	6.33	6.07	373,902 shs	$1.12 billion
09/09/2021	6.23	6.10 -2.09%	6.22	5.96	353,703 shs	$1.09 billion
09/08/2021	5.90	6.23 +5.59%	6.36	5.67	964,302 shs	$1.12 billion
09/07/2021	6.66	5.90 -11.41%	6.50	5.80	1.17 million shs	$1.06 billion
09/06/2021	6.66	6.66	7.19	6.52	697,561 shs	$1.19 billion
09/03/2021	7.08	6.66 -5.93%	7.19	6.52	697,561 shs	$1.19 billion
09/02/2021	7.21	7.08 -1.80%	7.60	7.08	513,101 shs	$1.27 billion
09/01/2021	7.50	7.21 -3.87%	7.40	7.13	306,680 shs	$1.29 billion
08/31/2021	7.50	7.50	7.68	7.24	248,965 shs	$1.35 billion
08/30/2021	7.56	7.50 -0.79%	7.51	7.08	452,969 shs	$1.35 billion
08/27/2021	7.21	7.56 +4.85%	7.92	6.94	619,745 shs	$1.36 billion
08/26/2021	7.94	7.21 -9.19%	8.10	7.07	931,343 shs	$1.29 billion
08/25/2021	6.39	7.94 +24.26%	7.99	6.41	1.35 million shs	$1.42 billion
08/24/2021	6.11	6.39 +4.58%	6.44	6.07	353,632 shs	$1.15 billion
08/23/2021	6.10	6.11 +0.16%	6.40	5.87	1.08 million shs	$1.10 billion
08/20/2021	6.20	6.10 -1.61%	6.53	6.08	1.04 million shs	$1.09 billion
08/19/2021	6.18	6.20 +0.32%	6.61	5.92	999,980 shs	$1.11 billion
08/18/2021	5.95	6.18 +3.87%	6.58	5.26	2.21 million shs	$1.11 billion
08/17/2021	6.48	5.95 -8.18%	6.50	5.33	2.84 million shs	$1.07 billion
08/16/2021	7.36	6.48 -11.96%	7.18	6.15	1.69 million shs	$1.16 billion
08/13/2021	7.83	7.36 -6.00%	7.65	7.19	755,587 shs	$1.32 billion
08/12/2021	8.12	7.83 -3.57%	8.20	7.66	417,799 shs	$1.40 billion
08/11/2021	8.45	8.12 -3.91%	8.45	7.90	751,919 shs	$1.46 billion
08/10/2021	7.65	8.45 +10.46%	9.15	7.10	1.25 million shs	$1.52 billion
08/09/2021	8.97	7.65 -14.72%	8.14	7.22	1.64 million shs	$1.37 billion
08/06/2021	9.46	8.97 -5.13%	9.56	8.82	704,677 shs	$1.61 billion
08/05/2021	10.79	9.46 -12.37%	11.05	8.90	1.39 million shs	$1.70 billion
08/04/2021	11.00	10.79 -1.91%	10.98	10.70	199,311 shs	$1.94 billion
08/03/2021	11.08	11.00 -0.72%	11.15	10.90	395,495 shs	$1.97 billion
08/02/2021	11.08	11.08	11.19	10.35	579,032 shs	$1.99 billion
07/30/2021	11.18	11.08 -0.89%	11.19	10.35	579,032 shs	$1.99 billion
07/29/2021	10.97	11.18 +1.91%	11.18	10.85	311,195 shs	$2.01 billion
07/28/2021	10.94	10.97 +0.27%	10.97	10.62	214,436 shs	$1.76 billion
07/27/2021	10.81	10.94 +1.20%	11.18	10.77	283,101 shs	$1.76 billion
07/26/2021	10.80	10.81 +0.09%	11.18	10.50	237,811 shs	$1.73 billion
07/23/2021	11.20	10.80 -3.57%	11.25	10.52	283,128 shs	$1.73 billion
07/22/2021	11.15	11.20 +0.45%	11.50	10.96	299,554 shs	$1.80 billion
07/21/2021	9.87	11.15 +12.97%	11.15	9.72	462,434 shs	$1.79 billion
07/20/2021	9.35	9.87 +5.56%	10.33	9.37	532,429 shs	$1.58 billion
07/19/2021	9.98	9.35 -6.31%	9.94	9.31	405,453 shs	$1.50 billion

This page was last updated on 10/19/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources