Record (REC) Stock Chart & Stock Price History → Your $200 account credit is about to expire (From MarketBeat) (Ad) Free REC Stock Alerts GBX 63.40 +1.30 (+2.09%) (As of 04:42 AM ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendHeadlinesInsider TradesStock AnalysisChartCompetitorsDividendHeadlinesInsider Trades Record Stock Price Performance5 Day Performance-2.16%1 Month Performance-5.93%3 Month Performance-9.69%6 Month Performance-16.14%Year-To-Date Performance-10.70%1 Year Performance-22.75% 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 Email Address Ad Crypto 101 MediaSHOCKING Crypto Leak…A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now. REC Stock Chart for Thursday, March, 28, 2024 REC Chart by TradingView Record Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/27/2024GBX 62.89GBX 62.10-1.26%GBX 65.40GBX 60.80698,667 shs£119.17 million03/26/2024GBX 63.20GBX 62.89-0.49%GBX 64.56GBX 62.55593,411 shs£120.69 million03/25/2024GBX 64.80GBX 63.20-2.47%GBX 65.40GBX 63.20321,653 shs£121.28 million03/22/2024GBX 66GBX 64.80-1.82%GBX 65.20GBX 60.64789,380 shs£124.35 million03/21/2024GBX 67GBX 66-1.49%GBX 66.80GBX 6536,593 shs£126.65 million03/20/2024GBX 68GBX 67-1.47%GBX 67.80GBX 6559,571 shs£128.57 million Get the Latest News and Ratings for REC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Record and its competitors with MarketBeat's FREE daily newsletter. 03/19/2024GBX 67.20GBX 68+1.19%GBX 68GBX 65.2078,216 shs£130.49 million03/18/2024GBX 67.40GBX 67.20-0.30%GBX 67.40GBX 6563,952 shs£128.96 million03/15/2024GBX 66.48GBX 67.40+1.38%GBX 67.80GBX 65.5040,383 shs£129.34 million03/14/2024GBX 68GBX 66.48-2.24%GBX 67.80GBX 65.60102,354 shs£127.58 million03/13/2024GBX 66GBX 68+3.03%GBX 68GBX 65.2019,700 shs£130.49 million03/12/2024GBX 65GBX 66+1.54%GBX 67.04GBX 64.40110,911 shs£126.65 million03/11/2024GBX 64.40GBX 65+0.93%GBX 67.70GBX 64.9591,627 shs£124.74 million03/08/2024GBX 66.40GBX 64.40-3.01%GBX 68.58GBX 64.40130,512 shs£123.58 million03/07/2024GBX 67GBX 66.40-0.90%GBX 68.48GBX 66.4041,642 shs£127.42 million03/06/2024GBX 66.20GBX 67+1.21%GBX 69.60GBX 66.2071,870 shs£128.57 million03/05/2024GBX 66GBX 66.20+0.30%GBX 69.60GBX 66.2019,636 shs£127.04 million03/04/2024GBX 67.60GBX 66-2.37%GBX 69.60GBX 66110,300 shs£126.65 million03/01/2024GBX 66GBX 67.60+2.42%GBX 69.20GBX 67.1048,579 shs£129.72 million02/29/2024GBX 67.40GBX 66-2.08%GBX 69.20GBX 6637,282 shs£126.65 million02/28/2024GBX 67GBX 67.40+0.60%GBX 69GBX 67.0193,255 shs£129.34 million02/27/2024GBX 68GBX 67-1.47%GBX 68.80GBX 6729,124 shs£128.57 million02/26/2024GBX 67.30GBX 68+1.04%GBX 69GBX 66.80170,554 shs£130.49 million02/23/2024GBX 68GBX 66.20-2.65%GBX 68.74GBX 66.20105,065 shs£127.04 million02/22/2024GBX 67GBX 68+1.49%GBX 69.80GBX 66237,344 shs£130.49 million02/21/2024GBX 67.90GBX 67-1.33%GBX 69.80GBX 6717,049 shs£128.57 million02/20/2024GBX 67.36GBX 67.90+0.80%GBX 68.50GBX 67.3131,214 shs£130.30 million02/19/2024GBX 68GBX 67.36-0.94%GBX 68.97GBX 67.3645,155 shs£129.27 million02/16/2024GBX 70.40GBX 68-3.41%GBX 69.43GBX 6853,415 shs£130.49 million02/15/2024GBX 67.60GBX 70.40+4.14%GBX 70.40GBX 69.4631,846 shs£135.10 million02/14/2024GBX 68.80GBX 67.60-1.74%GBX 69.63GBX 67.6047,137 shs£129.72 million02/13/2024GBX 69.77GBX 68.80-1.39%GBX 70.60GBX 68.04115,682 shs£132.03 million02/12/2024GBX 69.60GBX 69.77+0.24%GBX 70GBX 67.4031,465 shs£133.89 million02/09/2024GBX 68GBX 69.60+2.35%GBX 69.80GBX 68.5837,019 shs£133.56 million02/08/2024GBX 67.20GBX 68+1.19%GBX 69GBX 67.7850,022 shs£130.49 million02/07/2024GBX 68GBX 67.20-1.18%GBX 68.92GBX 67.201.14 million shs£128.96 million02/06/2024GBX 67GBX 68+1.49%GBX 69.80GBX 67.22117,908 shs£130.49 million02/05/2024GBX 67GBX 67GBX 69.80GBX 6775,276 shs£128.57 million02/02/2024GBX 69.20GBX 67-3.18%GBX 70.60GBX 67217,598 shs£128.57 million02/01/2024GBX 70GBX 69.20-1.14%GBX 69.80GBX 68.1773,684 shs£132.80 million4x Better than Bitcoin (Ad)4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.Get the name of the stock here >>>01/31/2024GBX 71.20GBX 70-1.69%GBX 70GBX 69.1479,903 shs£134.33 million01/30/2024GBX 71.60GBX 71.20-0.56%GBX 71.20GBX 69.34118,504 shs£136.63 million01/29/2024GBX 70.80GBX 71.60+1.13%GBX 71.60GBX 68193,283 shs£137.40 million01/26/2024GBX 66.20GBX 70.80+6.95%GBX 73.10GBX 68.23344,277 shs£135.87 million01/25/2024GBX 68.94GBX 66.20-3.97%GBX 70GBX 65323,042 shs£127.04 million01/24/2024GBX 71.80GBX 68.94-3.98%GBX 70.80GBX 67.46235,087 shs£132.30 million01/23/2024GBX 70.20GBX 71.80+2.28%GBX 72.80GBX 70.6126,597 shs£137.78 million01/22/2024GBX 72GBX 70.20-2.50%GBX 72.80GBX 70.20136,719 shs£134.71 million01/19/2024GBX 70GBX 72+2.86%GBX 72GBX 70.5028,105 shs£138.17 million01/18/2024GBX 72.40GBX 70-3.31%GBX 72.80GBX 7027,013 shs£134.33 million01/17/2024GBX 70GBX 72.40+3.43%GBX 72.40GBX 70.5045,475 shs£138.94 million01/16/2024GBX 72GBX 70-2.78%GBX 72.80GBX 7073,891 shs£134.33 million01/15/2024GBX 71GBX 72+1.41%GBX 72.12GBX 70.36165,062 shs£138.17 million01/12/2024GBX 71.80GBX 71-1.11%GBX 72.80GBX 7058,485 shs£136.25 million01/11/2024GBX 71GBX 71.80+1.13%GBX 73GBX 70150,140 shs£137.78 million01/10/2024GBX 68.80GBX 71+3.20%GBX 71GBX 68.24112,655 shs£136.25 million01/09/2024GBX 68GBX 68.80+1.18%GBX 70GBX 67.5077,268 shs£132.03 million01/08/2024GBX 71GBX 68-4.23%GBX 73GBX 66232,118 shs£130.49 million01/05/2024GBX 73GBX 71-2.74%GBX 73.60GBX 7115,235 shs£136.25 million01/04/2024GBX 72GBX 73+1.39%GBX 73.60GBX 71.2039,194 shs£140.09 million01/03/2024GBX 71.20GBX 72+1.12%GBX 72.28GBX 71.2083,328 shs£138.17 million01/02/2024GBX 71GBX 71.20+0.28%GBX 72.17GBX 71.20184,904 shs£136.63 million01/01/2024GBX 71GBX 71GBX 73.20GBX 70.2034,985 shs£136.25 million12/29/2023GBX 70.20GBX 71+1.14%GBX 73.20GBX 7134,209 shs£136.25 million12/28/2023GBX 72GBX 70.20-2.50%GBX 73.20GBX 70.20101,457 shs£134.71 million12/27/2023GBX 69GBX 72+4.35%GBX 72GBX 70.2694,292 shs£138.17 million Related Companies: Amati AIM VCT Stock Chart Majedie Investments Stock Chart British Smaller Companies VCT2 Stock Chart M&G Credit Income Investment Stock Chart Weiss Korea Opportunity Stock Chart Keystone Positive Change Investment Stock Chart CVC Income & Growth GBP Stock Chart abrdn Equity Income Trust Stock Chart Duke Capital Stock Chart Albion Technology & General VCT Stock Chart Receive REC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Record and its competitors with MarketBeat's FREE daily newsletter. This page (LON:REC) was last updated on 3/28/2024 by MarketBeat.com Staff From Our PartnersTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyBREAKING: New AI Breakthrough Could Change Healthcare ForeverBehind the Markets“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisorySHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlaceBuy this small stock before coming AI Tidal WaveChaikin Analytics Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Record plc Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: 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 from 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 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.