RECS(RECS)
RECS
$45.22—Stale · unknown old
NYSE • Last print unknown ago
$45.22—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/17/2026 | $45.26 | $45.28 | $45.05 | $45.22 | 291,512 |
| 9/16/2026 | $45.17 | $45.25 | $44.56 | $44.79 | 334,700 |
| 9/15/2026 | $45.08 | $45.09 | $44.90 | $45.03 | 319,337 |
| 9/14/2026 | $45.03 | $45.28 | $44.95 | $45.12 | 596,632 |
| 9/11/2026 | $45.29 | $45.37 | $45.19 | $45.19 | 275,100 |
| 9/10/2026 | $44.89 | $45.00 | $44.79 | $44.91 | 467,040 |
| 9/9/2026 | $45.21 | $45.21 | $45.01 | $45.06 | 552,757 |
| 9/8/2026 | $45.61 | $45.66 | $45.12 | $45.17 | 347,300 |
| 9/4/2026 | $45.84 | $45.92 | $45.70 | $45.75 | 604,360 |
| 9/3/2026 | $45.61 | $45.92 | $45.57 | $45.89 | 1.39M |
| 9/2/2026 | $45.11 | $45.47 | $45.11 | $45.38 | 454,340 |
| 9/1/2026 | $45.01 | $45.30 | $44.95 | $45.06 | 297,800 |
| 8/31/2026 | $45.29 | $45.29 | $45.08 | $45.22 | 357,937 |
| 8/28/2026 | $45.66 | $45.71 | $45.27 | $45.34 | 630,418 |
| 8/27/2026 | $45.44 | $45.67 | $45.36 | $45.57 | 419,400 |
| 8/26/2026 | $45.10 | $45.34 | $45.10 | $45.20 | 344,504 |
| 8/25/2026 | $45.18 | $45.28 | $44.99 | $45.16 | 327,943 |
| 8/24/2026 | $45.10 | $45.12 | $44.96 | $45.06 | 334,543 |
| 8/21/2026 | $45.19 | $45.24 | $45.02 | $45.14 | 241,000 |
| 8/20/2026 | $45.11 | $45.31 | $44.92 | $44.99 | 338,600 |
| 8/19/2026 | $45.31 | $45.52 | $45.20 | $45.25 | 488,600 |
| 8/18/2026 | $45.24 | $45.29 | $45.09 | $45.11 | 418,346 |
| 8/17/2026 | $45.62 | $45.64 | $45.40 | $45.42 | 389,311 |
| 8/14/2026 | $45.74 | $45.78 | $45.62 | $45.67 | 486,331 |
| 8/13/2026 | $45.40 | $45.65 | $45.40 | $45.62 | 262,800 |
| 8/12/2026 | $45.29 | $45.31 | $45.18 | $45.29 | 297,548 |
| 8/11/2026 | $45.29 | $45.31 | $45.04 | $45.10 | 291,045 |
| 8/10/2026 | $45.19 | $45.25 | $45.09 | $45.14 | 267,100 |
| 8/7/2026 | $45.07 | $45.32 | $45.00 | $45.29 | 284,939 |
| 8/6/2026 | $45.16 | $45.22 | $44.86 | $44.96 | 335,500 |
| 8/5/2026 | $45.16 | $45.29 | $44.95 | $45.05 | 355,918 |
| 8/4/2026 | $44.31 | $45.00 | $44.30 | $44.92 | 391,500 |
| 8/3/2026 | $43.79 | $44.26 | $43.79 | $44.16 | 492,400 |
| 7/31/2026 | $43.74 | $43.83 | $43.24 | $43.76 | 427,346 |
| 7/30/2026 | $43.88 | $44.04 | $43.56 | $43.96 | 900,900 |
| 7/29/2026 | $44.45 | $44.60 | $43.86 | $43.87 | 674,649 |
| 7/28/2026 | $44.23 | $44.56 | $44.20 | $44.52 | 471,900 |
| 7/27/2026 | $44.52 | $44.56 | $44.02 | $44.16 | 571,406 |
| 7/24/2026 | $43.92 | $44.48 | $43.92 | $44.17 | 319,116 |
| 7/23/2026 | $44.07 | $44.11 | $43.76 | $43.91 | 484,744 |
| 7/22/2026 | $44.31 | $44.50 | $44.28 | $44.34 | 646,236 |
| 7/21/2026 | $44.28 | $44.42 | $44.15 | $44.40 | 452,413 |
| 7/20/2026 | $44.37 | $44.43 | $44.02 | $44.03 | 339,800 |
| 7/17/2026 | $44.24 | $44.48 | $44.14 | $44.23 | 258,029 |
| 7/16/2026 | $44.50 | $44.70 | $44.46 | $44.65 | 426,920 |
| 7/15/2026 | $44.47 | $44.64 | $44.34 | $44.56 | 368,748 |
| 7/14/2026 | $44.38 | $44.46 | $44.23 | $44.45 | 426,740 |
| 7/13/2026 | $44.39 | $44.55 | $44.14 | $44.18 | 381,700 |
| 7/10/2026 | $44.09 | $44.48 | $44.09 | $44.44 | 293,700 |
| 7/9/2026 | $43.69 | $44.05 | $43.54 | $44.03 | 738,540 |
| 7/8/2026 | $43.51 | $43.63 | $43.20 | $43.57 | 304,930 |
| 7/7/2026 | $43.68 | $43.78 | $43.52 | $43.61 | 284,811 |
| 7/6/2026 | $43.58 | $43.79 | $43.50 | $43.72 | 342,167 |
| 7/2/2026 | $43.52 | $43.73 | $43.16 | $43.49 | 484,313 |
| 7/1/2026 | $43.29 | $43.65 | $43.14 | $43.43 | 307,400 |
| 6/30/2026 | $43.02 | $43.30 | $42.95 | $43.28 | 234,000 |
| 6/29/2026 | $42.96 | $43.05 | $42.63 | $43.03 | 217,642 |
| 6/26/2026 | $42.41 | $42.86 | $42.38 | $42.74 | 279,200 |
| 6/25/2026 | $42.91 | $42.92 | $42.43 | $42.50 | 364,435 |
| 6/24/2026 | $42.85 | $43.21 | $42.74 | $42.82 | 240,200 |
| 6/23/2026 | $42.73 | $43.05 | $42.65 | $42.86 | 873,640 |
| 6/22/2026 | $43.20 | $43.47 | $43.00 | $43.12 | 376,018 |