Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
REC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 48.74 | -1.36 | -2.71% | 49.82 | 49.82 | 48.38 | 351,638 |
| Apr 24 2024 | 50.10 | -2.75 | -5.20% | 53.00 | 53.40 | 49.90 | 478,220 |
| Apr 23 2024 | 52.85 | 1.65 | 3.22% | 51.55 | 52.95 | 51.40 | 390,244 |
| Apr 22 2024 | 51.20 | 1.15 | 2.30% | 50.30 | 51.50 | 49.68 | 474,728 |
| Apr 19 2024 | 50.05 | 0.43 | 0.87% | 49.82 | 50.10 | 49.16 | 252,235 |
| Apr 18 2024 | 49.62 | 0.56 | 1.14% | 49.02 | 49.62 | 48.66 | 226,309 |
| Apr 17 2024 | 49.06 | -0.34 | -0.69% | 49.12 | 49.24 | 48.62 | 217,036 |
| Apr 16 2024 | 49.40 | -0.40 | -0.80% | 49.42 | 49.46 | 48.86 | 197,581 |
| Apr 15 2024 | 49.80 | 0.34 | 0.69% | 49.40 | 49.94 | 49.38 | 172,107 |
| Apr 12 2024 | 49.46 | 0.42 | 0.86% | 49.16 | 50.05 | 49.04 | 135,420 |
| Apr 11 2024 | 49.04 | -0.74 | -1.49% | 49.80 | 49.80 | 48.54 | 156,328 |
| Apr 10 2024 | 49.78 | 0.24 | 0.48% | 49.56 | 50.00 | 49.06 | 212,716 |
| Apr 09 2024 | 49.54 | -0.40 | -0.80% | 49.76 | 49.88 | 49.20 | 128,790 |
| Apr 08 2024 | 49.94 | 1.24 | 2.55% | 48.88 | 50.00 | 48.62 | 237,170 |
| Apr 05 2024 | 48.70 | -1.30 | -2.60% | 49.24 | 49.38 | 48.54 | 281,645 |
| Apr 04 2024 | 50.00 | -0.45 | -0.89% | 50.50 | 50.85 | 49.76 | 172,488 |
| Apr 03 2024 | 50.45 | -0.35 | -0.69% | 50.75 | 50.75 | 50.00 | 180,434 |
| Apr 02 2024 | 50.80 | -0.28 | -0.55% | 51.05 | 51.55 | 50.75 | 175,499 |
| Mar 28 2024 | 51.08 | -0.86 | -1.66% | 51.74 | 51.74 | 51.06 | 201,508 |
| Mar 27 2024 | 51.94 | 0.46 | 0.89% | 51.64 | 52.16 | 51.60 | 194,782 |
| Mar 26 2024 | 51.48 | -0.70 | -1.34% | 52.00 | 52.10 | 51.16 | 159,126 |
| Mar 25 2024 | 52.18 | -0.10 | -0.19% | 52.10 | 52.48 | 51.96 | 160,074 |
| Mar 22 2024 | 52.28 | 0.76 | 1.48% | 51.26 | 52.50 | 51.16 | 262,751 |
| Mar 21 2024 | 51.52 | 0.48 | 0.94% | 51.54 | 51.62 | 51.20 | 311,284 |
| Mar 20 2024 | 51.04 | -0.38 | -0.74% | 51.10 | 51.54 | 50.86 | 236,631 |
| Mar 19 2024 | 51.42 | -0.48 | -0.92% | 51.80 | 51.88 | 50.60 | 291,811 |
| Mar 18 2024 | 51.90 | -0.82 | -1.56% | 52.86 | 53.08 | 51.88 | 161,864 |
| Mar 15 2024 | 52.72 | -0.12 | -0.23% | 53.00 | 53.28 | 52.66 | 451,414 |
| Mar 14 2024 | 52.84 | -0.20 | -0.38% | 53.14 | 53.16 | 52.56 | 121,231 |
| Mar 13 2024 | 53.04 | 0.04 | 0.08% | 53.20 | 53.38 | 52.82 | 168,287 |
| Mar 12 2024 | 53.00 | 0.30 | 0.57% | 52.88 | 53.04 | 52.36 | 146,212 |
| Mar 11 2024 | 52.70 | -0.08 | -0.15% | 52.52 | 52.96 | 52.48 | 107,936 |
| Mar 08 2024 | 52.78 | 0.16 | 0.30% | 52.66 | 53.04 | 52.28 | 167,208 |
| Mar 07 2024 | 52.62 | 0.68 | 1.31% | 51.88 | 52.80 | 51.80 | 180,976 |
| Mar 06 2024 | 51.94 | 0.20 | 0.39% | 51.78 | 52.00 | 51.30 | 169,436 |
| Mar 05 2024 | 51.74 | 0.00 | 0.00% | 51.36 | 52.00 | 51.36 | 154,118 |
| Mar 04 2024 | 51.74 | -0.36 | -0.69% | 52.02 | 52.18 | 51.68 | 128,987 |
| Mar 01 2024 | 52.10 | 0.36 | 0.70% | 51.78 | 52.20 | 51.12 | 250,322 |
| Feb 29 2024 | 51.74 | 1.02 | 2.01% | 50.86 | 51.92 | 50.72 | 585,690 |
| Feb 28 2024 | 50.72 | -0.32 | -0.63% | 50.98 | 51.36 | 50.56 | 241,322 |
| Feb 27 2024 | 51.04 | -0.54 | -1.05% | 51.74 | 51.90 | 50.76 | 252,286 |
| Feb 26 2024 | 51.58 | -1.12 | -2.13% | 52.90 | 53.32 | 51.18 | 273,395 |
| Feb 23 2024 | 52.70 | 0.88 | 1.70% | 51.96 | 52.88 | 51.96 | 277,756 |
| Feb 22 2024 | 51.82 | -0.08 | -0.15% | 52.26 | 52.94 | 51.12 | 418,450 |
| Feb 21 2024 | 51.90 | -0.18 | -0.35% | 51.80 | 52.24 | 51.44 | 183,967 |
| Feb 20 2024 | 52.08 | 0.86 | 1.68% | 51.28 | 52.42 | 51.26 | 188,491 |
| Feb 19 2024 | 51.22 | 0.20 | 0.39% | 50.74 | 51.32 | 50.42 | 124,048 |
| Feb 16 2024 | 51.02 | 0.36 | 0.71% | 50.98 | 51.16 | 50.66 | 216,994 |
| Feb 15 2024 | 50.66 | 0.12 | 0.24% | 50.64 | 50.90 | 50.32 | 128,521 |
| Feb 14 2024 | 50.54 | 0.36 | 0.72% | 50.30 | 50.68 | 50.22 | 101,319 |
| Feb 13 2024 | 50.18 | -0.42 | -0.83% | 50.50 | 50.72 | 49.87 | 145,011 |
| Feb 12 2024 | 50.60 | 0.16 | 0.32% | 50.62 | 50.74 | 50.22 | 107,259 |
| Feb 09 2024 | 50.44 | -0.08 | -0.16% | 50.18 | 50.74 | 50.18 | 98,605 |
| Feb 08 2024 | 50.52 | -0.10 | -0.20% | 50.54 | 50.80 | 50.00 | 146,711 |
| Feb 07 2024 | 50.62 | -0.66 | -1.29% | 51.04 | 51.26 | 50.56 | 163,776 |
| Feb 06 2024 | 51.28 | 0.60 | 1.18% | 50.84 | 51.32 | 50.72 | 144,804 |
| Feb 05 2024 | 50.68 | -0.16 | -0.31% | 50.50 | 50.80 | 50.20 | 112,033 |
| Feb 02 2024 | 50.84 | 0.06 | 0.12% | 51.24 | 51.26 | 50.60 | 102,409 |
| Feb 01 2024 | 50.78 | -0.58 | -1.13% | 51.04 | 51.62 | 50.54 | 215,153 |
| Jan 31 2024 | 51.36 | 0.54 | 1.06% | 50.78 | 51.50 | 50.56 | 282,825 |
| Jan 30 2024 | 50.82 | 0.18 | 0.36% | 51.00 | 51.00 | 50.48 | 128,395 |
| Jan 29 2024 | 50.64 | -0.20 | -0.39% | 50.64 | 50.90 | 50.42 | 186,385 |
