Columbia Threadneedle - R... (RECS)
AMEX: RECS
· Real-Time Price · USD
38.47
-0.10 (-0.26%)
At close: Aug 21, 2025, 1:46 PM
RECS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 38.64 | 38.69 | 38.25 | 38.57 | 38.57 | -0.18% | 446,034 |
| Aug 19, 2025 | 38.86 | 38.92 | 38.59 | 38.64 | 38.64 | -0.54% | 2,390,428 |
| Aug 18, 2025 | 38.81 | 38.88 | 38.76 | 38.85 | 38.85 | 0.10% | 467,737 |
| Aug 15, 2025 | 38.97 | 38.97 | 38.74 | 38.81 | 38.81 | -0.31% | 419,900 |
| Aug 14, 2025 | 38.80 | 38.97 | 38.77 | 38.93 | 38.93 | -0.26% | 625,926 |
| Aug 13, 2025 | 38.86 | 39.04 | 38.83 | 39.03 | 39.03 | 0.75% | 1,028,710 |
| Aug 12, 2025 | 38.44 | 38.76 | 38.37 | 38.74 | 38.74 | 1.18% | 383,600 |
| Aug 11, 2025 | 38.42 | 38.49 | 38.24 | 38.29 | 38.29 | -0.47% | 809,934 |
| Aug 8, 2025 | 38.18 | 38.47 | 38.17 | 38.47 | 38.47 | 1.13% | 418,900 |
| Aug 7, 2025 | 38.28 | 38.35 | 37.89 | 38.04 | 38.04 | 0.18% | 1,390,426 |
| Aug 6, 2025 | 37.76 | 38.06 | 37.74 | 37.97 | 37.97 | 0.66% | 661,622 |
| Aug 5, 2025 | 37.85 | 37.92 | 37.59 | 37.72 | 37.72 | -0.34% | 471,200 |
| Aug 4, 2025 | 37.41 | 37.85 | 37.41 | 37.85 | 37.85 | 1.72% | 525,000 |
| Aug 1, 2025 | 37.45 | 37.48 | 37.00 | 37.21 | 37.21 | -1.35% | 853,000 |
| Jul 31, 2025 | 38.15 | 38.21 | 37.64 | 37.72 | 37.72 | -0.74% | 800,309 |
| Jul 30, 2025 | 38.04 | 38.20 | 37.82 | 38.00 | 38.00 | -0.08% | 761,200 |
| Jul 29, 2025 | 38.23 | 38.74 | 37.98 | 38.03 | 38.03 | -0.26% | 400,942 |
| Jul 28, 2025 | 38.22 | 38.24 | 38.09 | 38.13 | 38.13 | -0.16% | 676,400 |
| Jul 25, 2025 | 38.08 | 38.24 | 38.07 | 38.19 | 38.19 | 0.37% | 411,030 |
| Jul 24, 2025 | 38.11 | 38.19 | 38.03 | 38.05 | 38.05 | 0.08% | 494,233 |