Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resources Connect (NQ: RECN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 14.87 14.99 14.42 14.47 306,819 -0.27(-1.83%)
Jan 29, 2009 15.18 15.22 14.57 14.74 383,252 -0.67(-4.35%)
Jan 28, 2009 15.00 15.49 14.86 15.41 444,754 +0.60(+4.05%)
Jan 27, 2009 13.97 14.90 13.76 14.81 356,895 +0.85(+6.09%)
Jan 26, 2009 14.14 14.46 13.68 13.96 251,490 -0.12(-0.85%)
Jan 23, 2009 13.74 14.39 13.64 14.08 269,290 -0.04(-0.28%)
Jan 22, 2009 14.44 14.64 13.66 14.12 408,728 -0.69(-4.66%)
Jan 21, 2009 14.91 15.10 14.02 14.81 696,902 +0.92(+6.62%)
Jan 20, 2009 14.47 14.63 13.77 13.89 265,045 -0.82(-5.57%)
Jan 16, 2009 14.74 14.79 14.31 14.71 313,824 +0.10(+0.68%)
Jan 15, 2009 14.04 14.63 13.56 14.61 471,207 +0.53(+3.76%)
Jan 14, 2009 14.39 14.52 13.95 14.08 405,183 -0.56(-3.83%)
Jan 13, 2009 14.15 14.71 14.06 14.64 297,615 +0.44(+3.10%)
Jan 12, 2009 14.45 14.73 13.98 14.20 398,020 -0.32(-2.20%)
Jan 09, 2009 15.05 15.05 14.43 14.52 558,916 -0.53(-3.52%)
Jan 08, 2009 14.81 15.05 14.43 15.05 472,951 +0.14(+0.94%)
Jan 07, 2009 15.04 15.19 14.30 14.91 630,078 -0.55(-3.56%)
Jan 06, 2009 15.90 15.94 15.20 15.46 580,564 -0.30(-1.90%)
Jan 05, 2009 16.17 16.17 15.44 15.76 558,755 -0.44(-2.72%)
Jan 02, 2009 16.40 16.41 15.76 16.20 358,926 -0.18(-1.10%)
Dec 31, 2008 15.72 16.67 15.59 16.38 309,293 +0.74(+4.73%)
Dec 30, 2008 15.50 15.65 14.92 15.64 232,476 +0.35(+2.29%)
Dec 29, 2008 15.31 15.33 14.94 15.29 169,694 -0.10(-0.65%)
Dec 26, 2008 15.14 15.39 15.03 15.39 97,961 +0.38(+2.53%)
Dec 24, 2008 15.13 15.83 14.91 15.01 119,530 -0.19(-1.25%)
Dec 23, 2008 15.20 15.56 14.88 15.20 229,384 +0.08(+0.53%)
Dec 22, 2008 16.15 16.32 14.55 15.12 612,845 -1.58(-9.46%)
Dec 19, 2008 16.79 16.99 16.28 16.70 473,591 +0.28(+1.71%)
Dec 18, 2008 16.51 16.75 16.12 16.42 201,660 -0.17(-1.02%)
Dec 17, 2008 15.76 16.73 15.37 16.59 386,867 +0.69(+4.34%)
Dec 16, 2008 14.92 16.22 14.80 15.90 494,093 +1.21(+8.24%)
Dec 15, 2008 15.27 15.45 14.41 14.69 261,791 -0.44(-2.91%)
Dec 12, 2008 14.72 15.14 14.38 15.13 445,280 +0.16(+1.07%)
Dec 11, 2008 15.23 15.81 14.79 14.97 418,862 -0.49(-3.17%)
Dec 10, 2008 15.67 16.10 15.22 15.46 424,810 -0.09(-0.58%)
Dec 09, 2008 16.12 16.14 15.25 15.55 475,483 -0.72(-4.43%)
Dec 08, 2008 16.51 17.08 15.96 16.27 623,204 +0.17(+1.06%)
Dec 05, 2008 15.35 16.25 14.80 16.10 554,097 +0.48(+3.07%)
Dec 04, 2008 15.54 16.04 14.63 15.62 1,038,999 -0.91(-5.51%)
Dec 03, 2008 15.61 16.58 15.53 16.53 697,980 +0.49(+3.05%)
Dec 02, 2008 16.12 16.47 15.41 16.04 485,168 +0.31(+1.97%)
Dec 01, 2008 16.80 16.83 15.59 15.73 588,075 -1.58(-9.13%)
Nov 28, 2008 17.01 17.40 16.92 17.31 244,167 +0.03(+0.17%)
Nov 26, 2008 15.96 17.73 15.96 17.28 506,773 +0.90(+5.49%)
Nov 25, 2008 16.13 16.42 15.25 16.38 351,959 +0.51(+3.21%)
Nov 24, 2008 14.95 15.95 14.58 15.87 469,992 +1.14(+7.74%)
Nov 21, 2008 13.54 14.87 13.20 14.73 714,716 +1.41(+10.59%)
Nov 20, 2008 14.20 14.98 13.03 13.32 624,543 -0.95(-6.66%)
Nov 19, 2008 14.81 15.33 14.24 14.27 278,007 -0.64(-4.29%)
Nov 18, 2008 14.51 15.28 14.30 14.91 258,664 +0.41(+2.83%)
Nov 17, 2008 14.78 15.53 14.46 14.50 235,975 -0.34(-2.29%)
Nov 14, 2008 15.84 16.26 14.80 14.84 335,468 -1.23(-7.65%)
Nov 13, 2008 14.63 16.07 13.95 16.07 323,538 +1.50(+10.30%)
Nov 12, 2008 15.10 15.84 14.51 14.57 277,020 -0.78(-5.08%)
Nov 11, 2008 15.55 15.79 14.83 15.35 193,333 -0.31(-1.98%)
Nov 10, 2008 16.31 16.87 15.43 15.66 296,130 -0.26(-1.63%)
Nov 07, 2008 15.81 16.11 15.52 15.92 186,318 +0.27(+1.73%)
Nov 06, 2008 16.58 16.95 15.59 15.65 350,954 -1.03(-6.18%)
Nov 05, 2008 17.53 17.90 16.61 16.68 377,711 -1.01(-5.71%)
Nov 04, 2008 17.86 18.40 17.37 17.69 253,016 +0.16(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.