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 31, 2013 12.08 12.26 12.06 12.21 199,034 +0.08(+0.66%)
Jan 30, 2013 12.06 12.20 12.02 12.13 168,788 +0.02(+0.17%)
Jan 29, 2013 12.19 12.24 11.98 12.11 163,869 -0.10(-0.82%)
Jan 28, 2013 11.99 12.27 11.99 12.21 129,095 +0.20(+1.67%)
Jan 25, 2013 11.99 12.08 11.95 12.01 332,093 +0.10(+0.84%)
Jan 24, 2013 11.81 11.94 11.52 11.91 269,804 +0.15(+1.28%)
Jan 23, 2013 11.68 11.81 11.56 11.76 145,155 +0.11(+0.94%)
Jan 22, 2013 11.80 11.80 11.52 11.65 143,939 -0.17(-1.44%)
Jan 18, 2013 11.82 11.82 11.63 11.82 221,878 +0.00(+0.00%)
Jan 17, 2013 11.88 11.88 11.76 11.82 113,044 +0.00(+0.00%)
Jan 16, 2013 11.84 11.88 11.75 11.82 120,941 -0.07(-0.59%)
Jan 15, 2013 11.75 11.96 11.69 11.89 110,704 +0.09(+0.76%)
Jan 14, 2013 12.05 12.05 11.63 11.80 205,292 -0.26(-2.16%)
Jan 11, 2013 12.08 12.11 11.95 12.06 100,741 +0.00(+0.00%)
Jan 10, 2013 12.12 12.12 12.00 12.06 91,707 -0.04(-0.29%)
Jan 09, 2013 12.11 12.15 12.01 12.10 172,824 +0.04(+0.33%)
Jan 08, 2013 12.06 12.17 12.02 12.05 189,832 +0.02(+0.12%)
Jan 07, 2013 12.20 12.20 12.03 12.04 191,153 -0.26(-2.11%)
Jan 04, 2013 12.29 12.34 12.11 12.30 219,187 +0.06(+0.49%)
Jan 03, 2013 12.10 12.28 11.89 12.24 457,283 +0.11(+0.91%)
Jan 02, 2013 12.06 12.15 11.86 12.13 383,496 +0.18(+1.51%)
Dec 31, 2012 11.77 11.97 11.58 11.95 220,748 +0.14(+1.19%)
Dec 28, 2012 11.32 12.32 11.21 11.81 408,226 +0.41(+3.60%)
Dec 27, 2012 11.26 11.43 11.06 11.40 278,304 +0.20(+1.78%)
Dec 26, 2012 10.92 11.26 10.83 11.20 329,242 +0.27(+2.48%)
Dec 24, 2012 11.35 11.35 10.83 10.93 214,831 -0.41(-3.62%)
Dec 21, 2012 12.24 12.24 11.33 11.34 1,672,601 -1.06(-8.55%)
Dec 20, 2012 12.27 12.49 12.11 12.40 186,759 +0.10(+0.81%)
Dec 19, 2012 12.05 12.38 12.00 12.30 230,754 +0.20(+1.65%)
Dec 18, 2012 11.98 12.14 11.79 12.10 219,373 +0.11(+0.92%)
Dec 17, 2012 11.90 12.00 11.81 11.99 153,831 +0.14(+1.18%)
Dec 14, 2012 11.71 11.99 11.51 11.85 198,803 +0.08(+0.68%)
Dec 13, 2012 11.78 11.80 11.72 11.77 132,489 -0.01(-0.08%)
Dec 12, 2012 11.80 11.88 11.77 11.78 143,629 -0.01(-0.08%)
Dec 11, 2012 11.65 11.90 11.63 11.79 168,515 +0.18(+1.55%)
Dec 10, 2012 11.64 11.76 11.57 11.61 150,156 -0.02(-0.17%)
Dec 07, 2012 11.78 11.79 11.52 11.63 366,889 -0.09(-0.77%)
Dec 06, 2012 11.63 11.72 11.49 11.72 119,692 +0.12(+1.03%)
Dec 05, 2012 11.62 11.64 11.47 11.60 270,699 -0.02(-0.17%)
Dec 04, 2012 11.61 11.64 11.53 11.62 166,421 +0.01(+0.09%)
Nov 30, 2012 11.77 11.81 11.60 11.61 205,092 -0.10(-0.86%)
Nov 29, 2012 11.52 11.72 11.38 11.71 256,713 +0.31(+2.72%)
Nov 28, 2012 11.35 11.49 11.21 11.40 187,802 +0.02(+0.18%)
Nov 27, 2012 11.44 11.72 11.37 11.38 138,210 -0.07(-0.61%)
Nov 26, 2012 11.33 11.50 11.27 11.45 223,267 +0.06(+0.53%)
Nov 23, 2012 11.34 11.48 11.21 11.39 186,924 +0.14(+1.24%)
Nov 21, 2012 11.29 11.31 11.20 11.25 203,102 +0.01(+0.09%)
Nov 20, 2012 11.25 11.37 11.19 11.24 121,383 -0.04(-0.35%)
Nov 19, 2012 11.30 11.79 11.17 11.28 219,838 +0.09(+0.80%)
Nov 16, 2012 11.42 11.53 11.15 11.19 163,517 -0.27(-2.36%)
Nov 15, 2012 11.71 11.93 11.05 11.46 84,409 -0.23(-1.97%)
Nov 14, 2012 11.84 12.16 11.64 11.69 258,494 -0.15(-1.27%)
Nov 13, 2012 11.74 12.22 11.68 11.84 216,364 +0.03(+0.25%)
Nov 12, 2012 11.84 12.59 11.77 11.81 92,218 -0.03(-0.25%)
Nov 09, 2012 11.85 12.04 11.79 11.84 120,809 -0.10(-0.84%)
Nov 08, 2012 12.12 12.54 11.93 11.94 247,205 -0.17(-1.40%)
Nov 07, 2012 12.36 12.45 12.05 12.11 248,370 -0.41(-3.27%)
Nov 06, 2012 12.36 12.53 12.33 12.52 226,863 +0.21(+1.71%)
Nov 05, 2012 12.26 12.42 12.20 12.31 185,536 +0.02(+0.16%)
Nov 02, 2012 12.46 12.47 12.20 12.29 183,651 -0.12(-0.97%)
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.