Recon Technology Ltd $4.37

down -0.12


28/7/2014 03:57 PM  |  NASDAQ : RCON  
Industries : Energy / Oil & Gas Equipment & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RCON historical data

Date Open High Low Close Volume
7/28/20144.454.594.214.37233,240
7/25/20144.304.584.204.49106,951
7/24/20144.414.474.134.29138,694
7/23/20144.174.564.134.43249,961
7/22/20143.814.253.814.13170,857
7/21/20143.754.083.733.8535,796
7/18/20143.713.893.713.8034,001
7/17/20143.904.153.643.78147,285
7/16/20143.903.903.833.8843,266
7/15/20143.823.953.753.8458,705
7/14/20143.783.983.703.8573,643
7/11/20143.753.813.723.7847,473
7/10/20143.753.833.653.8150,992
7/9/20143.863.913.803.8215,790
7/8/20144.024.023.763.8378,223
7/7/20144.034.154.004.0152,330
7/3/20144.144.284.084.0837,125
7/2/20144.304.304.044.0597,616
7/1/20144.134.674.084.32255,433
6/30/20144.264.284.114.1437,241
6/27/20144.184.304.184.2024,084
6/26/20144.154.234.154.1717,352
6/25/20144.034.224.004.1464,842
6/24/20144.354.434.004.01128,170
6/23/20144.384.564.244.3261,168
6/20/20144.404.544.234.3767,524
6/19/20144.334.404.254.3823,956
6/18/20144.454.584.304.3297,410
6/17/20144.424.514.224.4046,628
6/16/20144.774.784.104.36159,316
6/13/20144.725.054.614.68181,655
6/12/20144.724.804.524.6543,077
6/11/20144.414.814.254.72141,711
6/10/20144.124.684.024.41240,864
6/9/20144.214.444.004.1286,628
6/6/20144.554.574.254.2771,276
6/5/20144.094.584.004.39260,066
6/4/20143.854.303.754.13212,203
6/3/20143.973.983.653.8888,393
6/2/20143.454.383.453.90532,401
5/30/20143.553.623.403.4237,105
5/29/20143.443.703.443.5828,270
5/28/20143.573.623.393.5641,834
5/27/20143.633.803.603.6234,223
5/23/20143.663.683.523.6127,342
5/22/20143.393.753.373.62132,035
5/21/20143.403.603.303.4179,471
5/20/20143.543.553.223.3684,584
5/19/20143.653.683.403.5879,890
5/16/20144.194.283.553.69428,515
5/15/20143.674.583.674.25909,548
5/14/20143.703.743.653.6510,437
5/13/20143.853.873.583.7031,112
5/12/20143.603.803.553.7647,237
5/9/20143.903.903.473.51106,710
5/8/20144.014.213.903.9558,800
5/7/20144.114.193.864.0145,932
5/6/20144.134.394.094.1228,315
5/5/20144.124.354.124.1424,447
5/2/20144.274.274.054.1438,479
5/1/20144.224.454.204.2632,341
4/30/20144.384.534.154.2488,588
4/29/20144.324.454.304.4165,251
4/28/20144.624.744.124.31134,234
4/25/20144.974.974.514.63107,045
4/24/20145.145.304.804.99137,529
4/23/20145.295.625.085.08188,236
4/22/20145.115.415.035.31182,040
4/21/20145.135.194.945.0238,681
4/17/20144.855.124.855.0958,814
4/16/20144.884.954.784.8715,770
4/15/20144.885.184.664.8866,866
4/14/20144.875.164.804.8576,160
4/11/20144.804.984.654.8649,605
4/10/20145.065.104.754.9170,425
4/9/20144.695.094.555.05147,192
4/8/20144.424.724.354.5886,381
4/7/20144.744.744.354.4448,561
4/4/20144.674.824.584.6747,554
4/3/20145.085.134.624.64163,810
4/2/20145.245.485.005.06180,638
4/1/20144.635.464.585.22411,216
3/31/20144.554.764.384.66173,604
3/28/20144.544.704.434.49106,572
3/27/20144.604.604.324.5488,276
3/26/20144.824.884.524.58120,223
3/25/20144.754.964.604.78198,349
3/24/20145.235.444.514.67331,273
3/21/20145.355.635.205.23133,489
3/20/20145.675.805.125.35231,228
3/19/20145.675.675.355.57100,698
3/18/20145.405.845.115.63360,231
3/17/20145.595.755.335.3989,302
3/14/20145.575.845.205.57143,202
3/13/20146.246.245.555.56240,423
3/12/20145.836.375.726.09196,312
3/11/20146.596.715.805.90534,436
3/10/20145.775.945.715.7576,342
3/7/20145.856.015.715.71113,095
3/6/20145.806.095.705.85209,114
Trading Center