Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Recon Technology Ltd (NQ: RCON )

1.700 +0.070 (+4.29%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.170 1.080 2,860,186 -0.09(-7.69%)
Jan 28, 2022 1.000 1.220 1.000 1.170 6,229,721 +0.17(+16.42%)
Jan 27, 2022 0.9600 1.080 0.9643 1.005 671,388 -0.01(-0.50%)
Jan 26, 2022 1.080 1.120 1.000 1.010 608,304 -0.08(-7.34%)
Jan 25, 2022 1.040 1.100 1.000 1.090 221,246 +0.06(+5.83%)
Jan 24, 2022 1.050 1.050 0.9100 1.030 537,022 -0.03(-2.83%)
Jan 21, 2022 1.080 1.120 1.010 1.060 410,979 -0.01(-0.93%)
Jan 20, 2022 1.090 1.190 1.070 1.070 374,760 -0.01(-0.93%)
Jan 19, 2022 1.170 1.170 1.070 1.080 397,179 -0.10(-8.47%)
Jan 18, 2022 1.150 1.250 1.150 1.180 289,465 +0.00(+0.00%)
Jan 14, 2022 1.180 0 +0.03(+2.61%)
Jan 13, 2022 1.250 1.250 1.140 1.150 182,706 -0.10(-8.00%)
Jan 12, 2022 1.230 1.270 1.220 1.250 164,455 +0.03(+2.46%)
Jan 11, 2022 1.150 1.270 1.140 1.220 313,965 +0.06(+5.17%)
Jan 10, 2022 1.250 1.250 1.150 1.160 424,421 -0.11(-8.66%)
Jan 07, 2022 1.240 1.298 1.240 1.270 114,120 +0.02(+1.60%)
Jan 06, 2022 1.300 1.327 1.250 1.250 190,403 -0.04(-3.10%)
Jan 05, 2022 1.380 1.400 1.280 1.290 213,595 -0.09(-6.52%)
Jan 04, 2022 1.420 1.440 1.333 1.380 332,831 +0.00(+0.00%)
Jan 03, 2022 1.280 1.440 1.280 1.380 273,678 +0.07(+5.34%)
Dec 31, 2021 1.330 1.410 1.280 1.310 622,415 -0.04(-2.96%)
Dec 30, 2021 1.340 1.430 1.340 1.350 548,844 -0.02(-1.46%)
Dec 29, 2021 1.360 1.400 1.345 1.370 590,072 -0.01(-0.72%)
Dec 28, 2021 1.460 1.510 1.380 1.380 397,506 -0.14(-9.21%)
Dec 27, 2021 1.560 1.570 1.500 1.520 351,387 -0.04(-2.56%)
Dec 23, 2021 1.540 1.590 1.520 1.560 210,514 +0.03(+1.96%)
Dec 22, 2021 1.600 1.600 1.510 1.530 398,390 -0.03(-1.92%)
Dec 21, 2021 1.430 1.580 1.430 1.560 801,007 +0.13(+9.09%)
Dec 20, 2021 1.430 1.470 1.390 1.430 448,068 -0.02(-1.38%)
Dec 17, 2021 1.440 1.487 1.400 1.450 169,210 -0.03(-2.03%)
Dec 16, 2021 1.540 1.550 1.450 1.480 381,078 +0.00(+0.00%)
Dec 15, 2021 1.410 1.520 1.381 1.480 471,605 +0.05(+3.50%)
Dec 14, 2021 1.500 1.520 1.430 1.430 349,274 -0.07(-4.67%)
Dec 13, 2021 1.550 1.580 1.490 1.500 419,010 -0.10(-6.25%)
Dec 10, 2021 1.610 1.640 1.560 1.600 275,759 -0.01(-0.62%)
Dec 09, 2021 1.710 1.710 1.590 1.610 403,148 -0.09(-5.29%)
Dec 08, 2021 1.690 1.760 1.620 1.700 420,346 +0.01(+0.59%)
Dec 07, 2021 1.660 1.740 1.660 1.690 469,243 +0.03(+1.81%)
Dec 06, 2021 1.630 1.690 1.540 1.660 585,863 +0.02(+1.22%)
Dec 03, 2021 1.750 1.765 1.625 1.640 941,804 -0.10(-5.75%)
Dec 02, 2021 1.700 1.780 1.690 1.740 666,662 +0.00(+0.00%)
Dec 01, 2021 1.830 1.870 1.715 1.740 555,928 -0.07(-3.87%)
Nov 30, 2021 1.820 1.860 1.740 1.810 672,812 -0.02(-1.09%)
Nov 29, 2021 1.880 1.920 1.820 1.830 375,571 -0.08(-4.19%)
Nov 26, 2021 1.880 1.910 1.790 1.910 534,525 -0.04(-2.05%)
Nov 24, 2021 1.890 1.960 1.840 1.950 415,726 +0.05(+2.63%)
Nov 23, 2021 1.870 1.940 1.850 1.900 1,060,276 +0.04(+2.15%)
Nov 22, 2021 1.900 1.920 1.780 1.860 2,287,211 +0.00(+0.00%)
Nov 19, 2021 1.960 1.960 1.860 1.860 1,065,396 -0.09(-4.62%)
Nov 18, 2021 2.010 1.960 1.920 1.950 1,239,113 -0.06(-2.99%)
Nov 17, 2021 2.040 2.150 2.000 2.010 1,115,546 -0.05(-2.43%)
Nov 16, 2021 2.120 2.130 2.030 2.060 956,014 -0.03(-1.44%)
Nov 15, 2021 2.200 2.200 2.090 2.090 1,069,564 -0.16(-7.11%)
Nov 12, 2021 2.140 2.285 2.140 2.250 793,231 +0.10(+4.65%)
Nov 11, 2021 2.130 2.190 2.065 2.150 1,134,728 +0.02(+0.94%)
Nov 10, 2021 2.290 2.110 2.130 1,360,581 -0.16(-6.99%)
Nov 09, 2021 2.310 2.320 2.190 2.290 727,531 -0.02(-0.87%)
Nov 08, 2021 2.330 2.380 2.300 2.310 530,014 -0.01(-0.43%)
Nov 05, 2021 2.360 2.360 2.275 2.320 567,566 -0.02(-0.85%)
Nov 04, 2021 2.400 2.430 2.320 2.340 579,715 -0.04(-1.68%)
Nov 03, 2021 2.320 2.400 2.315 2.380 583,242 +0.04(+1.71%)
Nov 02, 2021 2.390 2.400 2.290 2.340 790,851 -0.03(-1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.