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, 2011 11.30 11.37 11.02 11.09 202,769 -0.44(-3.82%)
Oct 28, 2011 11.60 11.72 11.40 11.53 297,732 -0.11(-0.95%)
Oct 27, 2011 11.40 11.69 11.14 11.64 462,641 +0.67(+6.11%)
Oct 26, 2011 11.06 11.23 10.65 10.97 350,184 +0.09(+0.83%)
Oct 25, 2011 11.15 11.15 10.82 10.88 228,543 -0.40(-3.55%)
Oct 24, 2011 11.05 11.34 10.92 11.28 359,229 +0.24(+2.17%)
Oct 21, 2011 10.96 11.04 10.67 11.04 179,772 +0.28(+2.60%)
Oct 20, 2011 10.71 11.00 10.45 10.76 130,026 +0.04(+0.37%)
Oct 19, 2011 10.87 11.03 10.37 10.72 243,093 -0.20(-1.83%)
Oct 18, 2011 10.23 11.00 9.970 10.92 312,007 +0.76(+7.48%)
Oct 17, 2011 10.70 10.87 10.10 10.16 324,830 -0.68(-6.27%)
Oct 14, 2011 10.86 10.94 10.69 10.84 286,851 +0.12(+1.12%)
Oct 13, 2011 10.60 10.90 10.43 10.72 231,305 +0.04(+0.37%)
Oct 12, 2011 10.60 10.81 10.41 10.68 332,870 +0.20(+1.91%)
Oct 11, 2011 10.21 10.53 10.15 10.48 253,151 +0.16(+1.55%)
Oct 10, 2011 10.19 10.33 10.00 10.32 383,484 +0.36(+3.61%)
Oct 07, 2011 10.54 10.54 9.900 9.960 367,898 -0.49(-4.69%)
Oct 06, 2011 10.37 10.54 10.21 10.45 392,552 +0.14(+1.36%)
Oct 05, 2011 10.45 10.49 9.880 10.31 611,064 +0.02(+0.19%)
Oct 04, 2011 9.160 10.48 9.061 10.29 736,746 +1.06(+11.48%)
Oct 03, 2011 9.640 9.700 9.050 9.230 764,227 -0.55(-5.62%)
Sep 30, 2011 9.830 11.41 9.680 9.780 6,093,844 -0.16(-1.61%)
Sep 29, 2011 9.830 10.04 9.660 9.940 440,888 +0.29(+3.01%)
Sep 28, 2011 10.02 10.15 9.650 9.650 442,559 -0.34(-3.40%)
Sep 27, 2011 10.06 10.14 9.640 9.990 928,887 +0.79(+8.59%)
Sep 26, 2011 9.000 9.220 8.750 9.200 321,724 +0.23(+2.56%)
Sep 23, 2011 9.010 9.190 8.860 8.970 223,794 -0.03(-0.33%)
Sep 22, 2011 8.980 9.280 8.840 9.000 356,563 -0.27(-2.91%)
Sep 21, 2011 9.430 9.590 9.260 9.270 269,929 -0.18(-1.90%)
Sep 20, 2011 9.570 9.760 9.430 9.450 423,568 -0.07(-0.74%)
Sep 19, 2011 9.430 9.779 9.240 9.520 350,111 -0.07(-0.73%)
Sep 16, 2011 9.590 9.690 9.340 9.590 303,936 +0.04(+0.42%)
Sep 15, 2011 9.450 9.600 9.300 9.550 137,724 +0.18(+1.92%)
Sep 14, 2011 9.160 9.510 9.080 9.370 223,222 +0.31(+3.42%)
Sep 13, 2011 8.840 9.140 8.820 9.060 271,622 +0.25(+2.84%)
Sep 12, 2011 8.280 8.820 8.280 8.810 224,383 +0.41(+4.88%)
Sep 09, 2011 9.010 9.120 8.260 8.400 380,290 -0.80(-8.70%)
Sep 08, 2011 9.470 9.600 9.090 9.200 150,119 -0.35(-3.66%)
Sep 07, 2011 9.480 9.675 9.470 9.550 389,354 +0.22(+2.36%)
Sep 06, 2011 9.200 9.390 9.020 9.330 268,948 -0.12(-1.27%)
Sep 02, 2011 9.760 9.950 9.370 9.450 274,427 -0.53(-5.31%)
Sep 01, 2011 10.44 10.66 9.880 9.980 320,032 -0.48(-4.59%)
Aug 31, 2011 10.49 10.64 10.37 10.46 160,139 +0.03(+0.29%)
Aug 30, 2011 10.35 10.49 10.11 10.43 141,395 +0.01(+0.10%)
Aug 29, 2011 9.930 10.46 9.930 10.42 124,521 +0.60(+6.11%)
Aug 26, 2011 9.730 9.950 9.560 9.820 168,522 +0.04(+0.41%)
Aug 25, 2011 10.31 10.33 9.780 9.780 153,337 -0.46(-4.49%)
Aug 24, 2011 10.18 10.29 9.940 10.24 137,706 +0.06(+0.59%)
Aug 23, 2011 9.630 10.19 9.560 10.18 237,621 +0.54(+5.60%)
Aug 22, 2011 10.06 10.28 9.600 9.640 230,073 -0.16(-1.63%)
Aug 19, 2011 9.710 10.06 9.690 9.800 301,982 -0.11(-1.11%)
Aug 18, 2011 10.28 10.28 9.790 9.910 460,592 -0.72(-6.77%)
Aug 17, 2011 10.78 10.93 10.53 10.63 178,594 -0.10(-0.93%)
Aug 16, 2011 10.48 10.95 10.45 10.73 535,912 +0.27(+2.58%)
Aug 15, 2011 10.12 10.47 10.00 10.46 311,149 +0.45(+4.50%)
Aug 12, 2011 10.01 10.17 9.650 10.01 691,491 +0.08(+0.81%)
Aug 11, 2011 10.51 10.58 9.910 9.930 776,716 -0.51(-4.89%)
Aug 10, 2011 10.65 10.93 10.34 10.44 422,595 -0.57(-5.18%)
Aug 09, 2011 10.41 11.06 9.820 11.01 685,664 +0.30(+2.80%)
Aug 08, 2011 11.20 11.56 10.59 10.71 468,947 -0.86(-7.43%)
Aug 05, 2011 12.01 12.01 11.24 11.57 360,516 -0.30(-2.53%)
Aug 04, 2011 12.07 12.19 11.87 11.87 274,626 -0.37(-3.02%)
Aug 03, 2011 12.05 12.29 11.78 12.24 300,347 +0.19(+1.58%)
Aug 02, 2011 12.48 12.60 12.04 12.05 246,668 -0.53(-4.21%)
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.