Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
RECSIO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31 2024 | 8.95 | 0.83 | 10.29% | 8.36 | 8.995 | 8.36 | 35,939 |
| Jul 30 2024 | 8.115 | 0.09 | 1.06% | 7.985 | 8.125 | 7.985 | 4,808 |
| Jul 29 2024 | 8.03 | 0.02 | 0.25% | 8.18 | 8.18 | 8.01 | 30,738 |
| Jul 26 2024 | 8.01 | 0.04 | 0.47% | 7.94 | 8.15 | 7.94 | 26,124 |
| Jul 25 2024 | 7.9725 | 0.32 | 4.15% | 7.945 | 7.9725 | 7.8325 | 904 |
| Jul 24 2024 | 7.655 | 0.13 | 1.73% | 7.515 | 7.695 | 7.515 | 12,572 |
| Jul 23 2024 | 7.525 | 0.01 | 0.13% | 7.515 | 7.525 | 7.475 | 17,161 |
| Jul 22 2024 | 7.515 | 0.06 | 0.80% | 7.57 | 7.57 | 7.46 | 4,795 |
| Jul 19 2024 | 7.455 | -0.19 | -2.42% | 7.515 | 7.515 | 7.455 | 342 |
| Jul 18 2024 | 7.64 | 0.22 | 2.96% | 7.605 | 7.64 | 7.3925 | 4,628 |
| Jul 17 2024 | 7.42 | -0.11 | -1.49% | 7.435 | 7.475 | 7.365 | 9,840 |
| Jul 16 2024 | 7.5325 | -0.02 | -0.23% | 7.625 | 7.74 | 7.495 | 21,821 |
| Jul 15 2024 | 7.55 | 0.02 | 0.27% | 7.60 | 7.60 | 7.55 | 2,423 |
| Jul 12 2024 | 7.53 | 0.17 | 2.31% | 7.345 | 7.57 | 7.345 | 4,694 |
| Jul 11 2024 | 7.36 | 0.07 | 0.96% | 7.355 | 7.43 | 7.325 | 10,156 |
| Jul 10 2024 | 7.29 | 0.13 | 1.82% | 7.20 | 7.29 | 7.195 | 3,366 |
| Jul 09 2024 | 7.16 | -0.07 | -0.97% | 7.085 | 7.205 | 7.085 | 70,598 |
| Jul 08 2024 | 7.23 | -0.47 | -6.04% | 7.60 | 7.60 | 7.21 | 19,525 |
| Jul 05 2024 | 7.695 | 0.44 | 6.06% | 7.39 | 7.695 | 7.39 | 15,781 |
| Jul 04 2024 | 7.255 | -0.10 | -1.36% | 7.26 | 7.28 | 7.1875 | 10,038 |
| Jul 03 2024 | 7.355 | 0.09 | 1.24% | 7.225 | 7.355 | 7.155 | 52,559 |
| Jul 02 2024 | 7.265 | 0.29 | 4.16% | 7.10 | 7.34 | 7.10 | 16,763 |
| Jul 01 2024 | 6.975 | 0.01 | 0.14% | 6.88 | 6.975 | 6.875 | 16,693 |
| Jun 28 2024 | 6.965 | -0.05 | -0.71% | 7.01 | 7.33 | 6.965 | 16,399 |
| Jun 27 2024 | 7.015 | 0.06 | 0.86% | 7.03 | 7.03 | 6.9475 | 297 |
| Jun 26 2024 | 6.955 | 0.07 | 1.02% | 6.885 | 6.9975 | 6.885 | 12,154 |
| Jun 25 2024 | 6.885 | -0.39 | -5.30% | 6.905 | 6.94 | 6.885 | 1,219 |
| Jun 24 2024 | 7.27 | 0.39 | 5.67% | 6.94 | 7.27 | 6.94 | 13,584 |
| Jun 21 2024 | 6.88 | -0.57 | -7.59% | 6.60 | 6.95 | 6.395 | 65,232 |
| Jun 20 2024 | 7.445 | -0.14 | -1.85% | 7.50 | 7.64 | 7.425 | 30,287 |
| Jun 19 2024 | 7.585 | -0.24 | -3.07% | 7.85 | 7.85 | 7.585 | 15,798 |
| Jun 18 2024 | 7.825 | -0.04 | -0.51% | 7.935 | 7.97 | 7.805 | 19,114 |
| Jun 17 2024 | 7.865 | -0.19 | -2.30% | 7.89 | 8.00 | 7.865 | 20,765 |
| Jun 14 2024 | 8.05 | -0.60 | -6.94% | 8.595 | 8.595 | 8.05 | 19,203 |
| Jun 13 2024 | 8.65 | -0.18 | -2.04% | 8.75 | 8.8925 | 8.65 | 27,187 |
| Jun 12 2024 | 8.83 | -0.02 | -0.23% | 8.775 | 8.87 | 8.75 | 19,954 |
| Jun 11 2024 | 8.85 | -0.13 | -1.45% | 8.78 | 9.005 | 8.765 | 34,212 |
| Jun 10 2024 | 8.98 | -0.26 | -2.81% | 9.07 | 9.07 | 8.98 | 8,743 |
| Jun 07 2024 | 9.24 | -0.06 | -0.65% | 9.245 | 9.29 | 9.175 | 33,987 |
| Jun 06 2024 | 9.30 | -0.07 | -0.75% | 9.38 | 9.38 | 9.275 | 39,896 |
| Jun 05 2024 | 9.37 | 0.07 | 0.75% | 9.445 | 9.505 | 9.37 | 7,547 |
| Jun 04 2024 | 9.30 | -0.10 | -1.01% | 9.39 | 9.44 | 9.30 | 18,367 |
| Jun 03 2024 | 9.395 | -0.15 | -1.52% | 9.54 | 9.60 | 9.395 | 34,411 |
| May 31 2024 | 9.54 | 0.04 | 0.42% | 9.415 | 9.565 | 9.37 | 30,042 |
| May 30 2024 | 9.50 | 0.30 | 3.26% | 9.265 | 9.50 | 9.2575 | 26,056 |
| May 29 2024 | 9.20 | -0.29 | -3.00% | 9.395 | 9.41 | 9.20 | 24,082 |
| May 28 2024 | 9.485 | 0.24 | 2.65% | 9.475 | 9.60 | 9.415 | 27,656 |
| May 27 2024 | 9.24 | -0.04 | -0.43% | 9.335 | 9.335 | 9.24 | 16,174 |
| May 24 2024 | 9.28 | -0.18 | -1.85% | 9.30 | 9.30 | 9.28 | 10,159 |
| May 23 2024 | 9.455 | 0.18 | 1.94% | 9.265 | 9.675 | 9.21 | 48,379 |
| May 22 2024 | 9.275 | -0.27 | -2.83% | 9.525 | 9.525 | 9.275 | 31,872 |
| May 21 2024 | 9.545 | -0.22 | -2.25% | 9.71 | 9.71 | 9.515 | 28,700 |
| May 20 2024 | 9.765 | 0.00 | 0.00% | 9.765 | 9.765 | 9.765 | 0.00 |
| May 17 2024 | 9.765 | 0.00 | 0.00% | 9.765 | 9.765 | 9.765 | 0.00 |
| May 16 2024 | 9.765 | 0.05 | 0.57% | 9.78 | 9.975 | 9.755 | 39,165 |
| May 15 2024 | 9.71 | -0.01 | -0.05% | 9.75 | 9.775 | 9.635 | 60,945 |
| May 14 2024 | 9.715 | 0.21 | 2.16% | 9.605 | 9.775 | 9.565 | 20,839 |
| May 13 2024 | 9.51 | -0.46 | -4.57% | 9.76 | 9.8275 | 9.51 | 67,172 |
| May 10 2024 | 9.965 | -0.40 | -3.81% | 9.90 | 10.08 | 9.775 | 81,063 |
| May 09 2024 | 10.36 | 0.00 | 0.00% | 10.36 | 10.36 | 10.36 | 0.00 |
| May 08 2024 | 10.36 | -0.19 | -1.80% | 10.51 | 10.64 | 10.36 | 25,102 |
| May 07 2024 | 10.55 | 0.09 | 0.86% | 10.50 | 10.60 | 10.50 | 3,079 |
| May 06 2024 | 10.46 | -0.11 | -1.04% | 10.62 | 10.66 | 10.46 | 20,586 |
| May 03 2024 | 10.57 | 0.18 | 1.73% | 10.51 | 10.59 | 10.45 | 14,410 |
