OTC Markets EXMKT - Delayed Quote USD

REC Silicon ASA (RNWEF)

0.2800

0.0000

(0.00%)

As of April 30 at 4:00:00 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 30, 2025	0.1800	0.2200	0.1800	0.2800	0.2800	62,215
Apr 29, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 28, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 25, 2025	0.2100	0.2800	0.2100	0.2800	0.2800	30,200
Apr 24, 2025	0.1600	0.2200	0.1600	0.2100	0.2100	64,600
Apr 23, 2025	0.1700	0.1700	0.1700	0.1700	0.1700	600
Apr 22, 2025	0.1600	0.1600	0.1600	0.1600	0.1600	-
Apr 21, 2025	0.1600	0.1600	0.1600	0.1600	0.1600	5,000
Apr 17, 2025	0.1700	0.1700	0.1700	0.1700	0.1700	800
Apr 16, 2025	0.1700	0.1700	0.1700	0.1700	0.1700	-
Apr 15, 2025	0.1700	0.1700	0.1700	0.1700	0.1700	2,000
Apr 14, 2025	0.1400	0.1400	0.1400	0.1400	0.1400	-
Apr 11, 2025	0.1400	0.1400	0.1400	0.1400	0.1400	-
Apr 10, 2025	0.1300	0.1400	0.1300	0.1400	0.1400	2,000
Apr 9, 2025	0.1300	0.1300	0.1300	0.1300	0.1300	5,000
Apr 8, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	-
Apr 7, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	-
Apr 4, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	700
Apr 3, 2025	0.1300	0.1400	0.1300	0.1400	0.1400	12,100
Apr 2, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	300
Apr 1, 2025	0.1100	0.1100	0.1100	0.1100	0.1100	-
Mar 31, 2025	0.1100	0.1100	0.1100	0.1100	0.1100	-
Mar 28, 2025	0.1100	0.1100	0.1100	0.1100	0.1100	-
Mar 27, 2025	0.1100	0.1100	0.1100	0.1100	0.1100	-
Mar 26, 2025	0.1100	0.1100	0.1100	0.1100	0.1100	-
Mar 25, 2025	0.1100	0.1100	0.1100	0.1100	0.1100	5,000
Mar 24, 2025	0.1300	0.1300	0.1300	0.1300	0.1300	-
Mar 21, 2025	0.1300	0.1300	0.1300	0.1300	0.1300	2,300
Mar 20, 2025	0.1300	0.1300	0.1300	0.1300	0.1300	-
Mar 19, 2025	0.1300	0.1300	0.1300	0.1300	0.1300	9,400
Mar 18, 2025	0.1000	0.1000	0.1000	0.1000	0.1000	-
Mar 17, 2025	0.1000	0.1000	0.1000	0.1000	0.1000	-
Mar 14, 2025	0.1000	0.1000	0.1000	0.1000	0.1000	-
Mar 13, 2025	0.1000	0.1000	0.1000	0.1000	0.1000	-
Mar 12, 2025	0.1000	0.1000	0.1000	0.1000	0.1000	10,000
Mar 11, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	-
Mar 10, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	-
Mar 7, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	-
Mar 6, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	-
Mar 5, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	-
Mar 4, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	-
Mar 3, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	-
Feb 28, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	-
Feb 27, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	-
Feb 26, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	100
Feb 25, 2025	0.1100	0.1100	0.1100	0.1100	0.1100	800
Feb 24, 2025	0.1200	0.1200	0.1000	0.1200	0.1200	1,600
Feb 21, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	4,700
Feb 20, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	21,600
Feb 19, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	400
Feb 18, 2025	0.1100	0.1100	0.1100	0.1100	0.1100	-
Feb 14, 2025	0.1100	0.1100	0.1100	0.1100	0.1100	-
Feb 13, 2025	0.1300	0.1300	0.1100	0.1100	0.1100	1,200
Feb 12, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	-
Feb 11, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	800
Feb 10, 2025	0.1100	0.1100	0.1100	0.1100	0.1100	100
Feb 7, 2025	0.1200	0.1200	0.1100	0.1100	0.1100	1,200
Feb 6, 2025	0.1100	0.1100	0.1100	0.1100	0.1100	800
Feb 5, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	300
Feb 4, 2025	0.1300	0.1300	0.1300	0.1300	0.1300	-
Feb 3, 2025	0.1300	0.1300	0.1300	0.1300	0.1300	100
Jan 31, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	-
Jan 30, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	-
Jan 29, 2025	0.1200	0.1300	0.1200	0.1200	0.1200	89,100
Jan 28, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	11,900
Jan 27, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	-
Jan 24, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	-
Jan 23, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	13,300
Jan 22, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	1,600
Jan 21, 2025	0.1200	0.1200	0.1100	0.1200	0.1200	10,800
Jan 17, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	5,000
Jan 16, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	1,063,200
Jan 15, 2025	0.1100	0.1100	0.1100	0.1100	0.1100	1,000
Jan 14, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	-
Jan 13, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	-
Jan 10, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	700
Jan 8, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	300
Jan 7, 2025	0.1100	0.1100	0.1100	0.1100	0.1100	500
Jan 6, 2025	0.1300	0.1500	0.1300	0.1400	0.1400	27,500
Jan 3, 2025	0.1300	0.1300	0.1300	0.1300	0.1300	27,000
Jan 2, 2025	0.1500	0.1700	0.1500	0.1600	0.1600	15,800
Dec 31, 2024	0.3100	0.3200	0.2800	0.2900	0.2900	22,100
Dec 30, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	145,700
Dec 27, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Dec 26, 2024	0.3000	0.3200	0.3000	0.3100	0.3100	12,100
Dec 24, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	1,800
Dec 23, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	22,500
Dec 20, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	2,000
Dec 19, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	150,100
Dec 18, 2024	0.2600	0.2600	0.2200	0.2300	0.2300	66,000
Dec 17, 2024	0.4900	0.4900	0.3900	0.3900	0.3900	109,100
Dec 16, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	5,000
Dec 13, 2024	0.5600	0.5600	0.5300	0.5300	0.5300	3,100
Dec 12, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	100
Dec 11, 2024	0.4900	0.5400	0.4900	0.5200	0.5200	4,100
Dec 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 9, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	3,100
Dec 6, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	1,600
Dec 5, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	700
Dec 4, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,000
Dec 3, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	2,200
Dec 2, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Nov 29, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Nov 27, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	3,800
Nov 26, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Nov 25, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Nov 22, 2024	0.3500	0.3700	0.3500	0.3700	0.3700	19,800
Nov 21, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	100
Nov 20, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	4,600
Nov 19, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	2,800
Nov 18, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	500
Nov 15, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 14, 2024	0.4000	0.4100	0.3900	0.3900	0.3900	82,800
Nov 13, 2024	0.4100	0.4200	0.4100	0.4100	0.4100	2,900
Nov 12, 2024	0.4100	0.4100	0.3800	0.4000	0.4000	31,300
Nov 11, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	200
Nov 8, 2024	0.3700	0.4100	0.3700	0.4100	0.4100	4,300
Nov 7, 2024	0.4800	0.4800	0.4600	0.4600	0.4600	14,800
Nov 6, 2024	0.6900	0.6900	0.6200	0.6200	0.6200	15,400
Nov 5, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Nov 4, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	400
Nov 1, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Oct 31, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Oct 30, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	100
Oct 29, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Oct 28, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	3,000
Oct 25, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Oct 24, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	500
Oct 23, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Oct 22, 2024	0.7600	0.7600	0.7300	0.7300	0.7300	3,300
Oct 21, 2024	0.7800	0.7900	0.7800	0.7900	0.7900	1,100
Oct 18, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Oct 17, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Oct 16, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Oct 15, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Oct 14, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	5,000
Oct 11, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Oct 10, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	400
Oct 9, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Oct 8, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Oct 7, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	600
Oct 4, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	1,000
Oct 3, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	200
Oct 2, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	200
Oct 1, 2024	0.8700	0.8900	0.8700	0.8900	0.8900	400
Sep 30, 2024	0.8400	0.8900	0.8400	0.8900	0.8900	10,200
Sep 27, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Sep 26, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Sep 25, 2024	0.8300	0.8300	0.7900	0.8300	0.8300	1,500
Sep 24, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	200
Sep 23, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Sep 20, 2024	0.9500	0.9500	0.9000	0.9000	0.9000	10,900
Sep 19, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	1,500
Sep 18, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Sep 17, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Sep 16, 2024	0.7500	0.7900	0.7500	0.7800	0.7800	2,500
Sep 13, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	300
Sep 12, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	200
Sep 11, 2024	0.6200	0.6300	0.6200	0.6300	0.6300	13,000
Sep 10, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Sep 9, 2024	0.6200	0.6200	0.5700	0.5900	0.5900	10,600
Sep 6, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	800
Sep 5, 2024	0.6400	0.6400	0.6000	0.6000	0.6000	1,700
Sep 4, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	14,300
Sep 3, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	3,700
Aug 30, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Aug 29, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Aug 28, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	3,000
Aug 27, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	500
Aug 26, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Aug 23, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	2,600
Aug 22, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
Aug 21, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Aug 20, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Aug 19, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Aug 16, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	500
Aug 15, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Aug 14, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Aug 13, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Aug 12, 2024	0.6900	0.7300	0.6900	0.7300	0.7300	10,000
Aug 9, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	300
Aug 8, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	200
Aug 7, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Aug 6, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	900
Aug 5, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	8,000
Aug 2, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Aug 1, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	1,000
Jul 31, 2024	0.8000	0.8500	0.7800	0.8500	0.8500	2,000
Jul 30, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Jul 29, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Jul 26, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	2,000
Jul 25, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 24, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 23, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 22, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	500
Jul 19, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	300
Jul 18, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Jul 17, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Jul 16, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	12,000
Jul 15, 2024	0.7100	0.7300	0.7100	0.7300	0.7300	10,300
Jul 12, 2024	0.7100	0.7100	0.6900	0.6900	0.6900	5,000
Jul 11, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
Jul 10, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jul 9, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jul 8, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	1,600
Jul 5, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Jul 3, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	2,300
Jul 2, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jul 1, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jun 28, 2024	0.6800	0.6800	0.6700	0.6700	0.6700	2,700
Jun 27, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	2,000
Jun 26, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	100
Jun 25, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	700
Jun 24, 2024	0.6700	0.7100	0.6700	0.7100	0.7100	7,100
Jun 21, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	1,000
Jun 20, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	100
Jun 18, 2024	0.7000	0.7300	0.7000	0.7300	0.7300	3,300
Jun 17, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	100
Jun 14, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jun 13, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jun 12, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	1,500
Jun 11, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	1,000
Jun 10, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	1,200
Jun 7, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	300
Jun 6, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jun 5, 2024	0.8500	0.8800	0.8500	0.8800	0.8800	1,400
Jun 4, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	400
Jun 3, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
May 31, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
May 30, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
May 29, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
May 28, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	2,400
May 24, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	5,000
May 23, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
May 22, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	100
May 21, 2024	0.9200	0.9200	0.8600	0.8600	0.8600	2,300
May 20, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	100
May 17, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	400
May 16, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	100
May 15, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	34,600
May 14, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	7,000
May 13, 2024	0.9100	0.9100	0.8800	0.8800	0.8800	1,100
May 10, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
May 9, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	100
May 8, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
May 7, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
May 6, 2024	1.0000	1.0100	0.9700	0.9700	0.9700	11,200
May 3, 2024	0.9500	1.0000	0.9500	1.0000	1.0000	1,100
May 2, 2024	0.9800	0.9800	0.9300	0.9300	0.9300	13,900
May 1, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	5,000

BSI.BE BE Semiconductor Industries NV

94.88

-3.95%

AIXA.HA Aixtron SE

12.00

+6.10%

TEY.BE Teradyne Inc

65.15

-5.44%

KLAC.VI KLA Corporation

608.80

+0.61%

AIXXF AIXTRON SE

13.25

+2.87%

1ASML.MI ASML Holding N.V.

584.10

-0.17%

QLTU.TA Qualitau Ltd

20,400.00

-0.20%

ASME.HM ASML Holding NV

581.90

-0.34%

ASMI.VI ASM International NV

412.90

-4.33%

IQE.L IQE plc

9.00

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

REC Silicon ASA (RNWEF)

Related Tickers