Recon Technology Stock Price History
NASDAQ: RCONEnergyOilfield Services/EquipmentUSD
1.110.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RCON price history at a glance
The price history for Recon Technology (RCON) on this page begins on July 27, 2009, when the stock closed at $107,100.00; it most recently closed at $1.11 on October 5, 2026. The highest price in this record is $195,300.00, reached on September 21, 2009; the latest close is 100.0% below that peak. Across the 16 complete calendar years in the table, RCON finished higher in 2 and lower in 14. Its best year was 2012 (+400.0%) and its worst was 2011 (-93.5%).
Over roughly 17 years the share price changed -100.0%, a -48.7% compound annual price return (excluding dividends). In the last 12 months alone, RCON has lost 99.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2009
- $195,300.00
- Date of high
- Sep 21, 2009
- Low since 2009
- $1.07
- Date of low
- Oct 5, 2026
- 52-week high
- $414.00
- 52-week low
- $1.07
- IPO year
- 2009
- Last close
- $1.11
RCON returns
1 week
-11.20%
1 month
-16.54%
3 months
-98.68%
6 months
-99.35%
Year to date
-99.65%
1 year
-99.72%
3 years
-99.92%
5 years
-99.99%
RCON price return, excluding dividends.
RCON annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.11 | -99.64% |
| 2025 | 310.00 | -27.91% |
| 2024 | 430.00 | -48.07% |
| 2023 | 828.00 | -81.75% |
| 2022 | 4,536.00 | -3.82% |
| 2021 | 4,716.00 | -10.88% |
| 2020 | 5,292.00 | -45.35% |
| 2019 | 9,684.00 | -31.90% |
| 2018 | 14,220.00 | -39.23% |
| 2017 | 23,400.00 | 0.00% |
| 2016 | 23,400.00 | -5.80% |
| 2015 | 24,840.00 | -29.59% |
| 2014 | 35,280.00 | -38.17% |
| 2013 | 57,060.00 | +111.33% |
| 2012 | 27,000.00 | +400.00% |
| 2011 | 5,400.00 | -93.55% |
| 2010 | 83,700.00 | -30.39% |
| 2009* | 120,240.00 | +12.27% |
* Partial year: the record begins after the start of 2009; return measured from the first available close.
2026 return is year to date.
RCON daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.07 | 1.13 | 1.07 | 1.11 | 0.00% | |
| 1.18 | 1.20 | 1.07 | 1.11 | -7.50% | |
| 1.20 | 1.24 | 1.18 | 1.20 | -0.83% | |
| 1.26 | 1.26 | 1.21 | 1.21 | -3.20% | |
| 1.27 | 1.30 | 1.23 | 1.25 | 0.00% | |
| 1.28 | 1.32 | 1.24 | 1.25 | -3.85% | |
| 1.26 | 1.32 | 1.24 | 1.30 | +0.78% | |
| 1.22 | 1.31 | 1.22 | 1.29 | +4.88% | |
| 1.32 | 1.34 | 1.20 | 1.23 | -8.21% | |
| 1.40 | 1.41 | 1.34 | 1.34 | -4.29% | |
| 1.37 | 1.44 | 1.36 | 1.40 | +2.19% | |
| 1.37 | 1.42 | 1.30 | 1.37 | 0.00% | |
| 1.41 | 1.43 | 1.25 | 1.37 | +3.01% | |
| 1.24 | 1.35 | 1.23 | 1.33 | +5.56% | |
| 1.24 | 1.29 | 1.22 | 1.26 | -3.08% | |
| 1.33 | 1.34 | 1.25 | 1.30 | +0.78% | |
| 1.26 | 1.33 | 1.23 | 1.29 | +4.88% | |
| 1.25 | 1.35 | 1.20 | 1.23 | -1.60% | |
| 1.23 | 1.30 | 1.20 | 1.25 | +3.31% | |
| 1.30 | 1.30 | 1.21 | 1.21 | -6.20% | |
| 1.29 | 1.35 | 1.27 | 1.29 | 0.00% | |
| 1.34 | 1.38 | 1.25 | 1.29 | -3.01% | |
| 1.42 | 1.50 | 1.32 | 1.33 | -6.34% | |
| 1.43 | 1.45 | 1.38 | 1.42 | -0.70% | |
| 1.47 | 1.50 | 1.36 | 1.43 | -4.03% | |
| 1.54 | 1.59 | 1.45 | 1.49 | -3.25% | |
| 1.48 | 1.56 | 1.43 | 1.54 | +4.05% | |
| 1.49 | 1.55 | 1.40 | 1.48 | -3.90% | |
| 1.61 | 1.63 | 1.51 | 1.54 | -3.75% | |
| 1.78 | 1.81 | 1.54 | 1.60 | -8.57% | |
| 1.78 | 1.96 | 1.72 | 1.75 | -3.31% | |
| 1.75 | 1.90 | 1.71 | 1.81 | -11.27% | |
| 3.12 | 3.24 | 2.01 | 2.04 | -28.92% | |
| 3.05 | 3.05 | 2.81 | 2.87 | -6.82% | |
| 3.25 | 3.41 | 3.08 | 3.08 | -14.92% | |
| 4.04 | 4.15 | 2.46 | 3.62 | -1.36% | |
| 3.95 | 4.38 | 3.38 | 3.67 | +9.88% | |
| 4.25 | 6.42 | 3.02 | 3.34 | -16.50% | |
| 4.00 | 4.00 | 4.00 | 4.00 | -33.33% | |
| 6.00 | 6.00 | 4.00 | 6.00 | 0.00% | |
| 6.00 | 6.00 | 4.00 | 6.00 | 0.00% | |
| 6.00 | 6.00 | 4.00 | 6.00 | 0.00% | |
| 6.00 | 6.00 | 6.00 | 6.00 | -25.00% | |
| 6.00 | 8.00 | 6.00 | 8.00 | 0.00% | |
| 8.00 | 8.00 | 6.00 | 8.00 | 0.00% | |
| 10.00 | 10.00 | 8.00 | 8.00 | -33.33% | |
| 78.00 | 88.00 | 12.00 | 12.00 | -85.37% | |
| 84.00 | 110.00 | 76.00 | 82.00 | -2.38% | |
| 90.00 | 92.00 | 78.00 | 84.00 | -4.55% | |
| 78.00 | 88.00 | 56.00 | 88.00 | +22.22% | |
| 72.00 | 72.00 | 60.00 | 72.00 | 0.00% | |
| 88.00 | 92.00 | 70.00 | 72.00 | -18.18% | |
| 96.00 | 96.00 | 86.00 | 88.00 | -8.33% | |
| 86.00 | 98.00 | 80.00 | 96.00 | +2.13% | |
| 82.00 | 96.00 | 80.00 | 94.00 | +11.90% | |
| 80.00 | 90.00 | 78.00 | 84.00 | -2.33% | |
| 74.00 | 90.00 | 74.00 | 86.00 | 0.00% | |
| 70.00 | 86.00 | 64.00 | 86.00 | +10.26% | |
| 82.00 | 86.00 | 78.00 | 78.00 | 0.00% | |
| 78.00 | 84.00 | 78.00 | 78.00 | 0.00% | |
| 90.00 | 90.00 | 78.00 | 78.00 | -7.14% | |
| 88.00 | 92.00 | 78.00 | 84.00 | -4.55% | |
| 92.00 | 92.00 | 86.00 | 88.00 | -4.35% | |
| 92.00 | 92.00 | 84.00 | 92.00 | +9.52% | |
| 82.00 | 92.00 | 82.00 | 84.00 | +2.44% | |
| 80.00 | 82.00 | 78.00 | 82.00 | 0.00% | |
| 82.00 | 88.00 | 80.00 | 82.00 | +2.50% | |
| 86.00 | 88.00 | 80.00 | 80.00 | -4.76% | |
| 88.00 | 90.00 | 84.00 | 84.00 | 0.00% | |
| 86.00 | 90.00 | 82.00 | 84.00 | -4.55% | |
| 86.00 | 92.00 | 86.00 | 88.00 | +10.00% | |
| 86.00 | 86.00 | 76.00 | 80.00 | 0.00% | |
| 84.00 | 86.00 | 80.00 | 80.00 | -2.44% | |
| 84.00 | 86.00 | 78.00 | 82.00 | +5.13% | |
| 88.00 | 88.00 | 78.00 | 78.00 | 0.00% | |
| 88.00 | 120.00 | 76.00 | 78.00 | -9.30% | |
| 102.00 | 102.00 | 86.00 | 86.00 | -15.69% | |
| 106.00 | 126.00 | 100.00 | 102.00 | -3.77% | |
| 104.00 | 112.00 | 100.00 | 106.00 | +6.00% | |
| 100.00 | 106.00 | 100.00 | 100.00 | 0.00% | |
| 108.00 | 108.00 | 98.00 | 100.00 | -7.41% | |
| 108.00 | 114.00 | 106.00 | 108.00 | 0.00% | |
| 116.00 | 120.00 | 108.00 | 108.00 | -6.90% | |
| 112.00 | 130.00 | 110.00 | 116.00 | 0.00% | |
| 114.00 | 160.00 | 112.00 | 116.00 | +1.75% | |
| 120.00 | 130.00 | 112.00 | 114.00 | -1.72% | |
| 110.00 | 124.00 | 110.00 | 116.00 | +3.57% | |
| 130.00 | 134.00 | 110.00 | 112.00 | -13.85% | |
| 132.00 | 142.00 | 128.00 | 130.00 | -1.52% | |
| 126.00 | 138.00 | 126.00 | 132.00 | +4.76% | |
| 140.00 | 144.00 | 126.00 | 126.00 | -1.56% | |
| 126.00 | 140.00 | 126.00 | 128.00 | +8.47% | |
| 112.00 | 126.00 | 112.00 | 118.00 | 0.00% | |
| 120.00 | 124.00 | 112.00 | 118.00 | +1.72% | |
| 120.00 | 120.00 | 116.00 | 116.00 | -3.33% | |
| 120.00 | 124.00 | 120.00 | 120.00 | 0.00% | |
| 118.00 | 130.00 | 112.00 | 120.00 | -1.64% | |
| 122.00 | 152.00 | 120.00 | 122.00 | -1.61% | |
| 126.00 | 130.00 | 120.00 | 124.00 | -1.59% | |
| 124.00 | 134.00 | 120.00 | 126.00 | -4.55% | |
| 138.00 | 148.00 | 130.00 | 132.00 | +3.13% | |
| 122.00 | 164.00 | 122.00 | 128.00 | +3.23% | |
| 138.00 | 144.00 | 120.00 | 124.00 | -10.14% | |
| 150.00 | 150.00 | 132.00 | 138.00 | -8.00% | |
| 164.00 | 166.00 | 146.00 | 150.00 | -5.06% | |
| 176.00 | 176.00 | 154.00 | 158.00 | -4.82% | |
| 164.00 | 172.00 | 164.00 | 166.00 | -1.19% | |
| 172.00 | 172.00 | 164.00 | 168.00 | 0.00% | |
| 180.00 | 186.00 | 168.00 | 168.00 | -5.62% | |
| 188.00 | 188.00 | 176.00 | 178.00 | -2.20% | |
| 186.00 | 194.00 | 182.00 | 182.00 | +1.11% | |
| 198.00 | 198.00 | 180.00 | 180.00 | -3.23% | |
| 200.00 | 200.00 | 180.00 | 186.00 | -7.00% | |
| 194.00 | 200.00 | 186.00 | 200.00 | -0.99% | |
| 194.00 | 202.00 | 194.00 | 202.00 | +3.06% | |
| 196.00 | 200.00 | 194.00 | 196.00 | -2.00% | |
| 198.00 | 200.00 | 194.00 | 200.00 | +1.01% | |
| 190.00 | 198.00 | 190.00 | 198.00 | +4.21% | |
| 190.00 | 198.00 | 190.00 | 190.00 | 0.00% | |
| 200.00 | 200.00 | 174.00 | 190.00 | 0.00% | |
| 188.00 | 198.00 | 182.00 | 190.00 | +4.40% | |
| 170.00 | 184.00 | 164.00 | 182.00 | +2.25% | |
| 172.00 | 182.00 | 172.00 | 178.00 | +3.49% | |
| 198.00 | 198.00 | 168.00 | 172.00 | -2.27% | |
| 168.00 | 176.00 | 168.00 | 176.00 | +1.15% | |
| 172.00 | 178.00 | 172.00 | 174.00 | +1.16% | |
| 188.00 | 188.00 | 168.00 | 172.00 | +3.61% | |
| 170.00 | 178.00 | 158.00 | 166.00 | -6.74% | |
| 184.00 | 186.00 | 170.00 | 178.00 | -4.30% | |
| 198.00 | 198.00 | 184.00 | 186.00 | -5.10% | |
| 184.00 | 208.00 | 178.00 | 196.00 | +2.08% | |
| 170.00 | 212.00 | 162.00 | 192.00 | +23.08% | |
| 156.00 | 180.00 | 152.00 | 156.00 | +4.00% | |
| 160.00 | 168.00 | 150.00 | 150.00 | -7.41% | |
| 182.00 | 184.00 | 162.00 | 162.00 | 0.00% | |
| 170.00 | 170.00 | 162.00 | 162.00 | -4.71% | |
| 176.00 | 188.00 | 170.00 | 170.00 | -1.16% | |
| 172.00 | 184.00 | 172.00 | 172.00 | +1.18% | |
| 180.00 | 184.00 | 170.00 | 170.00 | -1.16% | |
| 188.00 | 220.00 | 170.00 | 172.00 | -1.15% | |
| 208.00 | 224.00 | 168.00 | 174.00 | -14.71% | |
| 210.00 | 222.00 | 204.00 | 204.00 | +2.00% | |
| 224.00 | 238.00 | 200.00 | 200.00 | -13.04% | |
| 230.00 | 240.00 | 226.00 | 230.00 | -2.54% | |
| 240.00 | 256.00 | 228.00 | 236.00 | +3.51% | |
| 240.00 | 246.00 | 220.00 | 228.00 | -8.06% | |
| 258.00 | 266.00 | 248.00 | 248.00 | -3.88% | |
| 242.00 | 280.00 | 242.00 | 258.00 | +7.50% | |
| 242.00 | 292.00 | 238.00 | 240.00 | +0.84% | |
| 280.00 | 288.00 | 236.00 | 238.00 | -15.00% | |
| 286.00 | 312.00 | 276.00 | 280.00 | +3.70% | |
| 296.00 | 320.00 | 252.00 | 270.00 | -9.40% | |
| 316.00 | 322.00 | 262.00 | 298.00 | -5.70% | |
| 338.00 | 342.00 | 302.00 | 316.00 | -8.14% | |
| 278.00 | 362.00 | 250.00 | 344.00 | +44.54% | |
| 260.00 | 260.00 | 238.00 | 238.00 | -9.85% | |
| 242.00 | 264.00 | 238.00 | 264.00 | +8.20% | |
| 256.00 | 256.00 | 244.00 | 244.00 | -4.69% | |
| 240.00 | 256.00 | 238.00 | 256.00 | +6.67% | |
| 240.00 | 240.00 | 240.00 | 240.00 | -0.83% | |
| 242.00 | 244.00 | 240.00 | 242.00 | 0.00% | |
| 244.00 | 248.00 | 240.00 | 242.00 | -0.82% | |
| 244.00 | 258.00 | 242.00 | 244.00 | +0.83% | |
| 242.00 | 250.00 | 242.00 | 242.00 | 0.00% | |
| 260.00 | 260.00 | 242.00 | 242.00 | -2.42% | |
| 250.00 | 256.00 | 244.00 | 248.00 | +1.64% | |
| 246.00 | 250.00 | 244.00 | 244.00 | -0.81% | |
| 252.00 | 252.00 | 246.00 | 246.00 | -2.38% | |
| 244.00 | 262.00 | 244.00 | 252.00 | 0.00% | |
| 250.00 | 256.00 | 246.00 | 252.00 | +0.80% | |
| 264.00 | 266.00 | 250.00 | 250.00 | -6.02% | |
| 268.00 | 272.00 | 258.00 | 266.00 | +3.10% | |
| 266.00 | 266.00 | 258.00 | 258.00 | 0.00% | |
| 274.00 | 278.00 | 256.00 | 258.00 | -7.19% | |
| 264.00 | 278.00 | 260.00 | 278.00 | +6.11% | |
| 280.00 | 280.00 | 262.00 | 262.00 | -6.43% | |
| 282.00 | 296.00 | 260.00 | 280.00 | -2.78% | |
| 270.00 | 310.00 | 270.00 | 288.00 | +2.86% | |
| 286.00 | 300.00 | 280.00 | 280.00 | -0.71% | |
| 278.00 | 320.00 | 278.00 | 282.00 | +1.44% | |
| 310.00 | 310.00 | 278.00 | 278.00 | -4.14% | |
| 274.00 | 294.00 | 274.00 | 290.00 | +0.69% | |
| 274.00 | 320.00 | 272.00 | 288.00 | +2.86% | |
| 286.00 | 306.00 | 278.00 | 280.00 | -1.41% | |
| 284.00 | 326.00 | 284.00 | 284.00 | -4.70% | |
| 304.00 | 324.00 | 298.00 | 298.00 | -3.25% | |
| 312.00 | 318.00 | 300.00 | 308.00 | +3.36% | |
| 308.00 | 312.00 | 298.00 | 298.00 | -2.61% | |
| 302.00 | 308.00 | 302.00 | 306.00 | -0.65% | |
| 320.00 | 320.00 | 302.00 | 308.00 | -6.10% | |
| 324.00 | 334.00 | 316.00 | 328.00 | +1.23% | |
| 320.00 | 324.00 | 308.00 | 324.00 | +4.52% | |
| 328.00 | 328.00 | 310.00 | 310.00 | 0.00% | |
| 312.00 | 318.00 | 302.00 | 310.00 | -1.90% | |
| 298.00 | 330.00 | 282.00 | 316.00 | +3.27% | |
| 280.00 | 330.00 | 280.00 | 306.00 | +11.68% | |
| 264.00 | 274.00 | 260.00 | 274.00 | -0.72% | |
| 258.00 | 288.00 | 248.00 | 276.00 | +9.52% | |
| 254.00 | 260.00 | 252.00 | 252.00 | 0.00% | |
| 256.00 | 288.00 | 250.00 | 252.00 | +0.80% | |
| 274.00 | 284.00 | 250.00 | 250.00 | -8.09% | |
| 272.00 | 282.00 | 272.00 | 272.00 | 0.00% | |
| 286.00 | 286.00 | 272.00 | 272.00 | -4.90% | |
| 272.00 | 292.00 | 272.00 | 286.00 | +2.14% | |
| 272.00 | 292.00 | 264.00 | 280.00 | +2.94% | |
| 274.00 | 280.00 | 272.00 | 272.00 | -0.73% | |
| 270.00 | 284.00 | 270.00 | 274.00 | +5.38% | |
| 284.00 | 284.00 | 260.00 | 260.00 | -4.41% | |
| 262.00 | 284.00 | 262.00 | 272.00 | +3.82% | |
| 260.00 | 280.00 | 260.00 | 262.00 | 0.00% | |
| 262.00 | 284.00 | 262.00 | 262.00 | +0.77% | |
| 262.00 | 274.00 | 256.00 | 260.00 | -2.26% | |
| 260.00 | 266.00 | 254.00 | 266.00 | +4.72% | |
| 266.00 | 280.00 | 252.00 | 254.00 | -3.79% | |
| 292.00 | 292.00 | 264.00 | 264.00 | -6.38% | |
| 264.00 | 292.00 | 256.00 | 282.00 | +6.82% | |
| 250.00 | 288.00 | 250.00 | 264.00 | +5.60% | |
| 234.00 | 288.00 | 234.00 | 250.00 | +3.31% | |
| 232.00 | 242.00 | 232.00 | 242.00 | +5.22% | |
| 230.00 | 230.00 | 230.00 | 230.00 | -1.71% | |
| 230.00 | 242.00 | 226.00 | 234.00 | +0.86% | |
| 250.00 | 250.00 | 230.00 | 232.00 | -3.33% | |
| 258.00 | 258.00 | 240.00 | 240.00 | -5.51% | |
| 250.00 | 272.00 | 246.00 | 254.00 | -1.55% | |
| 250.00 | 266.00 | 250.00 | 258.00 | -2.27% | |
| 276.00 | 276.00 | 260.00 | 264.00 | -2.22% | |
| 284.00 | 284.00 | 270.00 | 270.00 | -4.93% | |
| 284.00 | 286.00 | 284.00 | 284.00 | +4.41% | |
| 278.00 | 278.00 | 268.00 | 272.00 | +1.49% | |
| 278.00 | 282.00 | 254.00 | 268.00 | -2.90% | |
| 284.00 | 292.00 | 250.00 | 276.00 | -1.43% | |
| 308.00 | 308.00 | 280.00 | 280.00 | -4.11% | |
| 304.00 | 316.00 | 290.00 | 292.00 | +0.69% | |
| 334.00 | 334.00 | 290.00 | 290.00 | -13.17% | |
| 338.00 | 344.00 | 330.00 | 334.00 | -4.57% | |
| 352.00 | 370.00 | 342.00 | 350.00 | +1.74% | |
| 348.00 | 352.00 | 344.00 | 344.00 | -2.82% | |
| 356.00 | 360.00 | 348.00 | 354.00 | 0.00% | |
| 354.00 | 376.00 | 350.00 | 354.00 | -0.56% | |
| 356.00 | 368.00 | 340.00 | 356.00 | -4.81% | |
| 372.00 | 390.00 | 358.00 | 374.00 | +6.25% | |
| 360.00 | 370.00 | 344.00 | 352.00 | +2.92% | |
| 350.00 | 362.00 | 342.00 | 342.00 | -2.29% | |
| 356.00 | 366.00 | 350.00 | 350.00 | -5.41% | |
| 362.00 | 374.00 | 360.00 | 370.00 | +3.93% | |
| 366.00 | 374.00 | 352.00 | 356.00 | -4.81% | |
| 388.00 | 398.00 | 372.00 | 374.00 | -2.60% | |
| 406.00 | 406.00 | 384.00 | 384.00 | -5.88% | |
| 382.00 | 414.00 | 382.00 | 408.00 | +4.08% | |
| 404.00 | 404.00 | 382.00 | 392.00 | -2.00% | |
| 392.00 | 406.00 | 382.00 | 400.00 | +2.04% | |
| 386.00 | 392.00 | 382.00 | 392.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RCON chart for longer ranges.