Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RECSIO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19 2024 | 2.866 | 0.42 | 17.27% | 2.46 | 2.87 | 2.46 | 168,624 |
| Dec 18 2024 | 2.444 | -3.16 | -56.36% | 2.106 | 2.556 | 2.026 | 564,902 |
| Dec 17 2024 | 5.60 | -0.46 | -7.59% | 6.10 | 6.105 | 5.60 | 53,317 |
| Dec 16 2024 | 6.06 | -0.20 | -3.12% | 6.005 | 6.235 | 5.97 | 29,271 |
| Dec 13 2024 | 6.255 | 0.59 | 10.41% | 5.685 | 6.325 | 5.685 | 66,735 |
| Dec 12 2024 | 5.665 | -0.16 | -2.75% | 5.655 | 5.755 | 5.545 | 35,221 |
| Dec 11 2024 | 5.825 | 1.01 | 20.85% | 4.998 | 5.995 | 4.954 | 142,194 |
| Dec 10 2024 | 4.82 | 0.32 | 7.11% | 4.586 | 4.82 | 4.586 | 21,480 |
| Dec 09 2024 | 4.50 | -0.14 | -2.98% | 4.446 | 4.576 | 4.446 | 35,602 |
| Dec 06 2024 | 4.638 | 0.07 | 1.62% | 4.636 | 4.638 | 4.636 | 8,371 |
| Dec 05 2024 | 4.564 | 0.35 | 8.36% | 4.418 | 4.564 | 4.418 | 7,007 |
| Dec 04 2024 | 4.212 | 0.00 | 0.05% | 4.26 | 4.27 | 4.212 | 5,616 |
| Dec 03 2024 | 4.21 | 0.01 | 0.19% | 4.183 | 4.21 | 4.183 | 4,630 |
| Dec 02 2024 | 4.202 | -0.01 | -0.19% | 4.20 | 4.202 | 4.172 | 17,072 |
| Nov 29 2024 | 4.21 | -0.05 | -1.13% | 4.18 | 4.232 | 4.18 | 5,165 |
| Nov 28 2024 | 4.258 | 0.17 | 4.06% | 4.268 | 4.268 | 4.258 | 2,200 |
| Nov 27 2024 | 4.092 | -0.09 | -2.11% | 4.092 | 4.092 | 4.092 | 1,525 |
| Nov 26 2024 | 4.18 | -0.20 | -4.61% | 4.224 | 4.342 | 4.18 | 5,546 |
| Nov 25 2024 | 4.382 | 0.09 | 2.14% | 4.584 | 4.584 | 4.244 | 45,216 |
| Nov 22 2024 | 4.29 | 0.24 | 6.00% | 4.096 | 4.29 | 4.096 | 20,645 |
| Nov 21 2024 | 4.047 | -0.05 | -1.29% | 4.026 | 4.132 | 4.02 | 37,211 |
| Nov 20 2024 | 4.10 | -0.43 | -9.41% | 4.536 | 4.536 | 4.10 | 31,985 |
| Nov 19 2024 | 4.526 | -0.03 | -0.57% | 4.488 | 4.526 | 4.384 | 52,380 |
| Nov 18 2024 | 4.552 | 0.10 | 2.20% | 4.73 | 4.73 | 4.552 | 16,100 |
| Nov 15 2024 | 4.454 | 0.04 | 0.81% | 4.388 | 4.53 | 4.388 | 21,355 |
| Nov 14 2024 | 4.418 | -0.13 | -2.90% | 4.55 | 4.55 | 4.418 | 14,485 |
| Nov 13 2024 | 4.55 | 0.17 | 3.83% | 4.312 | 4.586 | 4.312 | 30,830 |
| Nov 12 2024 | 4.382 | 0.21 | 4.93% | 4.248 | 4.518 | 4.24 | 2,489 |
| Nov 11 2024 | 4.176 | 0.05 | 1.31% | 4.01 | 4.176 | 4.01 | 22,914 |
| Nov 08 2024 | 4.122 | -0.95 | -18.70% | 4.77 | 4.77 | 3.922 | 222,724 |
| Nov 07 2024 | 5.07 | -2.19 | -30.12% | 5.35 | 5.57 | 4.908 | 112,190 |
| Nov 06 2024 | 7.255 | -0.10 | -1.29% | 7.16 | 7.325 | 7.065 | 28,962 |
| Nov 05 2024 | 7.35 | 0.25 | 3.52% | 7.455 | 7.545 | 7.235 | 54,907 |
| Nov 04 2024 | 7.10 | -0.75 | -9.50% | 7.615 | 7.615 | 7.10 | 30,228 |
| Nov 01 2024 | 7.845 | -0.02 | -0.19% | 7.835 | 7.905 | 7.835 | 16,108 |
| Oct 31 2024 | 7.86 | 0.36 | 4.73% | 7.49 | 7.97 | 7.49 | 45,061 |
| Oct 30 2024 | 7.505 | -0.90 | -10.65% | 7.925 | 7.925 | 7.505 | 29,061 |
| Oct 29 2024 | 8.40 | -0.02 | -0.24% | 8.325 | 8.44 | 8.325 | 8,724 |
| Oct 28 2024 | 8.42 | 0.10 | 1.14% | 8.42 | 8.44 | 8.2575 | 15,828 |
| Oct 25 2024 | 8.325 | 0.23 | 2.78% | 8.245 | 8.325 | 8.1775 | 8,283 |
| Oct 24 2024 | 8.10 | -0.03 | -0.31% | 8.145 | 8.185 | 8.09 | 45,161 |
| Oct 23 2024 | 8.125 | 0.17 | 2.14% | 7.96 | 8.275 | 7.96 | 14,862 |
| Oct 22 2024 | 7.955 | -0.26 | -3.14% | 8.24 | 8.38 | 7.93 | 45,551 |
| Oct 21 2024 | 8.2125 | -2.24 | -21.41% | 8.18 | 8.815 | 8.01 | 169,019 |
| Oct 18 2024 | 10.45 | -0.15 | -1.42% | 10.56 | 10.71 | 10.45 | 32,304 |
| Oct 17 2024 | 10.60 | 0.24 | 2.32% | 10.68 | 10.68 | 10.38 | 12,958 |
| Oct 16 2024 | 10.36 | 0.09 | 0.88% | 10.29 | 10.40 | 10.17 | 20,992 |
| Oct 15 2024 | 10.27 | 0.80 | 8.45% | 9.58 | 10.33 | 9.58 | 40,952 |
| Oct 14 2024 | 9.47 | 0.17 | 1.83% | 9.55 | 9.55 | 9.40 | 1,906 |
| Oct 11 2024 | 9.30 | 0.50 | 5.62% | 8.755 | 9.30 | 8.75 | 12,985 |
| Oct 10 2024 | 8.805 | -0.24 | -2.60% | 8.915 | 9.02 | 8.805 | 7,033 |
| Oct 09 2024 | 9.04 | -0.05 | -0.55% | 9.22 | 9.22 | 9.025 | 14,472 |
| Oct 08 2024 | 9.09 | -0.14 | -1.52% | 9.18 | 9.37 | 9.09 | 28,616 |
| Oct 07 2024 | 9.23 | -0.09 | -0.94% | 9.20 | 9.255 | 9.20 | 1,952 |
| Oct 04 2024 | 9.3175 | -0.26 | -2.69% | 9.35 | 9.35 | 9.175 | 14,880 |
| Oct 03 2024 | 9.575 | 0.44 | 4.87% | 9.015 | 9.575 | 9.015 | 15,640 |
| Oct 02 2024 | 9.13 | 0.05 | 0.55% | 9.38 | 9.405 | 9.13 | 26,754 |
| Oct 01 2024 | 9.08 | -0.21 | -2.26% | 9.25 | 9.635 | 9.08 | 25,505 |
| Sep 30 2024 | 9.29 | 0.59 | 6.84% | 9.065 | 9.29 | 8.96 | 15,082 |
| Sep 27 2024 | 8.695 | 0.28 | 3.27% | 8.48 | 8.745 | 8.48 | 23,550 |
| Sep 26 2024 | 8.42 | 0.06 | 0.72% | 8.41 | 8.51 | 8.385 | 14,840 |
| Sep 25 2024 | 8.36 | -0.05 | -0.59% | 8.315 | 8.365 | 8.315 | 10,328 |
| Sep 24 2024 | 8.41 | -0.66 | -7.28% | 8.75 | 8.75 | 8.29 | 61,394 |
| Sep 23 2024 | 9.07 | -0.27 | -2.84% | 9.285 | 9.40 | 9.07 | 8,842 |
