Other US listings · RECX · stock
Recreatives Industries, Inc. (RECX) stock price history
Every Other US listings trading session of Recreatives Industries, Inc. from Sep 8, 2009 to Jul 17, 2026: 4,240 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RECX adjusted close, 2009 to 2026
- $21.00
- All time high, 2010
- $0.0358
- 52 week high, $0.0028 low
- 4,240
- Daily sessions since 2009
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
RECX key facts
- Recreatives Industries, Inc. (RECX) closed at $0.0150 on Jul 17, 2026 on Other US listings.
- RECX's all time high close is $21.00, set on Jun 11, 2010; its all time low close is $0.0018 on Jun 3, 2024.
- RECX's 52 week range is $0.0028 to $0.0358.
- RECX returned +56.2% over the year to Jul 17, 2026 and -97.0% over five years.
- Over ten years RECX returned -98%, -33.5% a year compounded.
- RECX's deepest drawdown was -100.0% from Jun 11, 2010 to Jun 3, 2024.
- DataCedar holds 4,240 daily sessions of RECX history from Sep 8, 2009, adjusted for splits and dividends, served by the API under a key.
RECX price chart, 2009 to 2026
RECX returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +116.8% |
| 3 months | -13.8% |
| 6 months | +206.7% |
| Year to date | +219.1% |
| 1 year | +56.2% |
| 3 years | -28.6% |
| 5 years | -97.0% |
| 10 years | -98.3% |
| Since Sep 8, 2009 | -99.5% |
| Compound annual growth, 16.9 years | -27.4% |
RECX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $21.00 on Jun 11, 2010
- All time low close
- $0.0018 on Jun 3, 2024
- 52 week high
- $0.0358 on Aug 14, 2025
- 52 week low
- $0.0028 on Jan 29, 2026
- Deepest drawdown
- -100.0% from Jun 11, 2010 to Jun 3, 2024, not yet recovered
- Best single session
- +1,675% on Apr 21, 2023
- Worst single session
- -95.5% on Apr 17, 2023
- Volatility, 1 year annualised
- 273.8%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2024, +900%
- Worst calendar year
- 2023, -99%
RECX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Sep 8, 2009; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0047 | $0.0250 | $0.0028 | $0.0150 | +188.5% | 164.3M | 135 |
| 2025 | $0.0350 | $0.0980 | $0.0038 | $0.0052 | -82.7% | 145.9M | 250 |
| 2024 | $0.0030 | $0.0995 | $0.0018 | $0.0300 | +900.0% | 1.3M | 252 |
| 2023 | $0.2100 | $0.7400 | $0.0010 | $0.0030 | -98.6% | 950.3K | 250 |
| 2022 | $0.3240 | $0.4650 | $0.1440 | $0.2100 | -35.8% | 3.3M | 251 |
| 2021 | $0.0840 | $1.49 | $0.0630 | $0.3270 | +230.3% | 11.9M | 252 |
| 2020 | $0.0360 | $0.1800 | $0.0300 | $0.0990 | +144.4% | 2.4M | 253 |
| 2019 | $0.0390 | $0.1920 | $0.0180 | $0.0405 | +12.5% | 1.9M | 252 |
| 2018 | $0.1425 | $0.2940 | $0.0300 | $0.0360 | -75.5% | 1.2M | 251 |
| 2017 | $0.4440 | $0.6000 | $0.0960 | $0.1470 | -63.2% | 1.4M | 251 |
| 2016 | $0.9450 | $0.9900 | $0.3360 | $0.3990 | -55.7% | 1M | 252 |
| 2015 | $0.6630 | $1.20 | $0.2400 | $0.9000 | +35.7% | 723.6K | 252 |
| 2014 | $0.9300 | $2.10 | $0.4500 | $0.6630 | -28.7% | 915.2K | 252 |
| 2013 | $0.6000 | $2.68 | $0.3600 | $0.9300 | +26.0% | 2.1M | 252 |
| 2012 | $0.5370 | $1.86 | $0.4500 | $0.7380 | +64.0% | 1.9M | 250 |
| 2011 | $1.50 | $1.95 | $0.2100 | $0.4500 | -72.5% | 1.9M | 252 |
| 2010 | $2.10 | $22.50 | $0.6300 | $1.63 | -22.1% | 1.6M | 252 |
| 2009 | $3.60 | $4.50 | $1.86 | $2.10 | n/a | 188.7K | 81 |
RECX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.0150 | +66.7% |
| June 2026 | $0.0090 | -50.0% |
| May 2026 | $0.0180 | -5.3% |
| April 2026 | $0.0190 | -5.5% |
| March 2026 | $0.0201 | +1.0% |
| February 2026 | $0.0199 | +342.2% |
| January 2026 | $0.0045 | -13.5% |
| December 2025 | $0.0052 | -1.9% |
| November 2025 | $0.0053 | -54.7% |
| October 2025 | $0.0117 | +148.9% |
| September 2025 | $0.0047 | -63.1% |
| August 2025 | $0.0127 | -26.9% |
About the RECX data
Daily bars. 4,240 sessions from Sep 8, 2009 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 8, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RECX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
RECX share price history
