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, 2005 25.96 25.98 25.13 25.50 545,337 -0.07(-0.29%)
Jan 28, 2005 26.01 26.55 25.30 25.58 799,739 +0.13(+0.51%)
Jan 27, 2005 25.75 26.02 25.20 25.45 636,436 +0.18(+0.69%)
Jan 26, 2005 24.28 25.43 24.25 25.27 858,741 +1.09(+4.51%)
Jan 25, 2005 24.07 24.50 24.00 24.18 336,529 +0.20(+0.81%)
Jan 24, 2005 24.43 24.77 23.79 23.99 371,725 -0.56(-2.28%)
Jan 21, 2005 24.85 24.85 24.21 24.55 376,600 -0.15(-0.61%)
Jan 20, 2005 24.62 24.96 24.34 24.70 483,552 +0.03(+0.12%)
Jan 19, 2005 25.35 25.35 24.63 24.67 247,451 -0.57(-2.28%)
Jan 18, 2005 25.46 25.46 24.92 25.25 317,695 +0.04(+0.14%)
Jan 14, 2005 24.88 25.38 24.88 25.21 455,230 +0.22(+0.88%)
Jan 13, 2005 25.00 25.40 24.75 24.99 334,057 -0.07(-0.26%)
Jan 12, 2005 25.30 25.37 24.20 25.05 700,470 -0.19(-0.75%)
Jan 11, 2005 25.68 25.93 25.08 25.25 650,449 -0.43(-1.66%)
Jan 10, 2005 25.05 26.29 25.02 25.67 827,647 +0.46(+1.82%)
Jan 07, 2005 25.73 25.73 24.79 25.21 387,538 -0.44(-1.72%)
Jan 06, 2005 25.93 26.12 25.43 25.65 324,789 -0.23(-0.89%)
Jan 05, 2005 25.85 26.50 25.75 25.88 495,070 -0.05(-0.21%)
Jan 04, 2005 26.50 26.75 25.75 25.93 512,013 -0.54(-2.02%)
Jan 03, 2005 27.16 27.44 26.25 26.47 909,501 -0.69(-2.52%)
Dec 31, 2004 27.47 27.57 27.09 27.16 379,300 -0.29(-1.04%)
Dec 30, 2004 27.65 27.82 27.30 27.44 275,400 -0.22(-0.81%)
Dec 29, 2004 27.61 27.73 27.32 27.66 257,700 +0.11(+0.40%)
Dec 28, 2004 26.61 27.61 26.37 27.55 575,000 +0.98(+3.67%)
Dec 27, 2004 26.55 27.53 26.38 26.58 877,400 +0.03(+0.11%)
Dec 23, 2004 25.98 26.61 25.43 26.55 2,895,800 +3.25(+13.95%)
Dec 22, 2004 23.29 24.03 23.25 23.30 858,500 +0.12(+0.54%)
Dec 21, 2004 22.60 23.33 22.50 23.18 540,800 +0.62(+2.75%)
Dec 20, 2004 22.18 22.67 22.09 22.55 394,300 +0.36(+1.64%)
Dec 17, 2004 22.46 22.63 22.10 22.19 354,300 -0.29(-1.31%)
Dec 16, 2004 22.29 22.63 22.23 22.48 440,300 +0.25(+1.10%)
Dec 15, 2004 22.17 22.38 21.80 22.24 212,600 +0.17(+0.79%)
Dec 14, 2004 22.11 22.22 21.77 22.07 226,000 +0.07(+0.32%)
Dec 13, 2004 21.92 22.09 21.80 22.00 175,200 +0.06(+0.27%)
Dec 10, 2004 22.10 22.22 21.73 21.93 205,900 -0.17(-0.75%)
Dec 09, 2004 22.26 22.39 22.00 22.10 406,400 -0.27(-1.21%)
Dec 08, 2004 21.91 22.45 21.91 22.37 394,600 +0.42(+1.89%)
Dec 07, 2004 22.70 22.77 21.61 21.95 594,600 -0.57(-2.51%)
Dec 06, 2004 23.43 23.91 22.27 22.52 1,242,600 -1.50(-6.23%)
Dec 03, 2004 24.14 24.23 23.20 24.02 921,400 -0.36(-1.46%)
Dec 02, 2004 24.09 24.37 23.75 24.37 585,400 +0.35(+1.44%)
Dec 01, 2004 22.88 24.27 22.80 24.02 708,500 +1.34(+5.93%)
Nov 30, 2004 22.32 22.89 22.29 22.68 255,600 +0.36(+1.61%)
Nov 29, 2004 22.71 22.77 22.25 22.32 209,800 -0.12(-0.53%)
Nov 26, 2004 22.38 22.82 22.31 22.44 66,600 +0.14(+0.65%)
Nov 24, 2004 22.05 22.37 22.00 22.30 297,400 +0.30(+1.34%)
Nov 23, 2004 22.12 22.22 21.64 22.00 201,200 -0.07(-0.34%)
Nov 22, 2004 21.75 22.14 21.54 22.07 257,900 +0.13(+0.62%)
Nov 19, 2004 22.29 22.45 21.84 21.94 168,700 -0.43(-1.94%)
Nov 18, 2004 22.75 22.75 22.25 22.38 207,800 -0.36(-1.56%)
Nov 17, 2004 22.74 23.00 22.51 22.73 393,000 +0.23(+1.02%)
Nov 16, 2004 22.44 22.80 22.43 22.50 691,000 +0.02(+0.09%)
Nov 15, 2004 23.02 23.23 22.45 22.48 476,000 -0.54(-2.32%)
Nov 12, 2004 22.91 23.18 22.59 23.02 530,100 +0.07(+0.33%)
Nov 11, 2004 21.84 22.94 21.49 22.94 607,400 +1.19(+5.47%)
Nov 10, 2004 21.53 21.97 21.36 21.75 395,800 +0.25(+1.19%)
Nov 09, 2004 21.76 21.98 21.23 21.50 314,500 -0.11(-0.51%)
Nov 08, 2004 22.45 22.46 21.40 21.61 690,900 -0.85(-3.79%)
Nov 05, 2004 21.88 22.50 21.78 22.45 627,100 +0.84(+3.91%)
Nov 04, 2004 20.91 21.66 20.91 21.61 238,300 +0.51(+2.42%)
Nov 03, 2004 21.39 21.46 21.00 21.10 151,400 +0.17(+0.79%)
Nov 02, 2004 20.58 21.11 20.58 20.93 187,500 +0.35(+1.70%)
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.