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 (%)
Oct 31, 2003 12.61 12.61 12.25 12.37 130,000 -0.07(-0.60%)
Oct 30, 2003 12.50 12.56 12.41 12.44 68,576 -0.06(-0.48%)
Oct 29, 2003 12.27 12.50 12.25 12.50 99,956 +0.15(+1.21%)
Oct 28, 2003 12.12 12.40 12.07 12.35 145,284 -0.01(-0.04%)
Oct 27, 2003 12.21 12.40 12.15 12.36 195,800 +0.21(+1.69%)
Oct 24, 2003 12.18 12.28 12.03 12.15 79,300 -0.10(-0.82%)
Oct 23, 2003 12.25 12.37 12.18 12.25 91,100 -0.09(-0.73%)
Oct 22, 2003 12.68 12.68 12.13 12.34 138,800 -0.42(-3.29%)
Oct 21, 2003 12.68 12.87 12.68 12.76 98,230 -0.04(-0.27%)
Oct 20, 2003 12.88 12.88 12.70 12.79 201,086 -0.18(-1.39%)
Oct 17, 2003 13.06 13.16 12.90 12.97 164,751 -0.19(-1.44%)
Oct 16, 2003 12.95 13.18 12.88 13.16 103,600 +0.21(+1.66%)
Oct 15, 2003 12.82 13.06 12.70 12.95 165,577 +0.01(+0.08%)
Oct 14, 2003 12.48 12.95 12.36 12.94 164,535 +0.46(+3.69%)
Oct 13, 2003 12.20 12.57 12.20 12.48 191,000 +0.06(+0.49%)
Oct 10, 2003 12.36 12.42 12.12 12.42 105,314 -0.08(-0.64%)
Oct 09, 2003 12.28 12.50 12.28 12.50 107,238 +0.18(+1.42%)
Oct 08, 2003 12.49 12.62 12.14 12.32 88,592 -0.16(-1.28%)
Oct 07, 2003 12.37 12.49 12.12 12.48 62,872 +0.06(+0.52%)
Oct 06, 2003 12.07 12.50 12.07 12.42 61,200 +0.21(+1.68%)
Oct 03, 2003 12.01 12.75 12.00 12.21 136,092 +0.14(+1.16%)
Oct 02, 2003 12.39 12.60 12.00 12.07 101,147 -0.30(-2.42%)
Oct 01, 2003 11.75 12.50 11.75 12.38 258,775 +0.33(+2.74%)
Sep 30, 2003 12.32 12.38 11.65 12.04 310,141 -0.36(-2.90%)
Sep 29, 2003 12.27 12.57 12.05 12.40 42,622 +0.16(+1.35%)
Sep 26, 2003 12.02 12.35 11.71 12.24 482,856 +0.04(+0.37%)
Sep 25, 2003 12.86 13.04 12.03 12.20 152,248 -0.67(-5.21%)
Sep 24, 2003 13.76 13.77 12.77 12.87 115,411 -0.89(-6.50%)
Sep 23, 2003 13.77 13.77 13.52 13.76 37,770 +0.06(+0.47%)
Sep 22, 2003 13.82 13.90 13.44 13.70 33,110 -0.17(-1.26%)
Sep 19, 2003 13.71 14.33 13.69 13.87 98,103 -0.04(-0.25%)
Sep 18, 2003 13.60 13.96 13.60 13.90 215,426 +0.25(+1.87%)
Sep 17, 2003 13.82 13.90 13.62 13.65 56,473 -0.33(-2.36%)
Sep 16, 2003 13.82 14.00 13.61 13.98 83,696 +0.37(+2.68%)
Sep 15, 2003 13.94 14.05 13.62 13.62 59,100 -0.23(-1.66%)
Sep 12, 2003 13.99 13.99 13.60 13.85 40,600 +0.04(+0.29%)
Sep 11, 2003 13.71 14.14 13.71 13.80 47,000 +0.25(+1.88%)
Sep 10, 2003 13.79 13.93 13.55 13.55 68,100 -0.37(-2.66%)
Sep 09, 2003 14.15 14.18 13.75 13.92 58,400 -0.20(-1.42%)
Sep 08, 2003 14.01 14.50 14.01 14.12 76,300 +0.12(+0.86%)
Sep 05, 2003 14.44 14.60 14.00 14.00 50,831 -0.44(-3.01%)
Sep 04, 2003 14.52 14.52 14.30 14.44 12,100 -0.08(-0.55%)
Sep 03, 2003 14.04 14.67 13.91 14.52 104,500 +0.39(+2.76%)
Sep 02, 2003 13.93 14.21 13.72 14.12 40,400 +0.29(+2.13%)
Aug 29, 2003 13.86 14.06 13.75 13.83 26,600 -0.07(-0.50%)
Aug 28, 2003 13.51 13.91 13.28 13.90 22,500 +0.38(+2.85%)
Aug 27, 2003 13.48 13.99 13.29 13.52 51,400 -0.21(-1.53%)
Aug 26, 2003 13.35 13.85 13.06 13.72 57,300 +0.27(+2.01%)
Aug 25, 2003 13.12 13.53 12.97 13.46 78,000 +0.21(+1.55%)
Aug 22, 2003 14.12 14.12 13.20 13.25 118,800 -0.76(-5.42%)
Aug 21, 2003 14.00 14.12 13.88 14.01 37,300 +0.01(+0.07%)
Aug 20, 2003 14.15 14.15 13.50 14.00 72,100 -0.15(-1.06%)
Aug 19, 2003 13.74 14.38 13.33 14.15 197,400 +0.46(+3.40%)
Aug 18, 2003 13.46 13.78 13.30 13.69 94,800 +0.34(+2.51%)
Aug 15, 2003 13.27 13.48 13.27 13.35 13,800 +0.04(+0.26%)
Aug 14, 2003 12.88 13.36 12.77 13.31 57,500 +0.55(+4.31%)
Aug 13, 2003 12.97 13.03 12.65 12.77 55,600 -0.23(-1.81%)
Aug 12, 2003 12.61 13.00 12.50 13.00 44,900 +0.39(+3.09%)
Aug 11, 2003 12.45 12.80 12.45 12.61 20,800 +0.10(+0.84%)
Aug 08, 2003 12.51 12.74 12.50 12.51 34,800 -0.20(-1.57%)
Aug 07, 2003 12.40 12.83 12.29 12.71 67,700 +0.29(+2.34%)
Aug 06, 2003 12.31 12.62 12.26 12.41 103,400 +0.00(+0.00%)
Aug 05, 2003 12.76 12.76 12.38 12.41 145,500 -0.41(-3.16%)
Aug 04, 2003 12.76 13.01 12.47 12.82 101,400 +0.23(+1.87%)
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.