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 30, 2009 17.09 17.41 17.01 17.27 342,670 -0.01(-0.06%)
Oct 29, 2009 17.43 17.47 16.98 17.28 183,958 +0.06(+0.35%)
Oct 28, 2009 17.63 17.85 17.20 17.22 258,360 -0.45(-2.55%)
Oct 27, 2009 17.55 17.94 17.49 17.67 227,529 +0.13(+0.74%)
Oct 26, 2009 17.63 18.09 17.50 17.54 156,218 -0.12(-0.68%)
Oct 23, 2009 17.98 18.05 17.56 17.66 327,213 -0.17(-0.95%)
Oct 22, 2009 17.51 17.91 17.36 17.83 151,875 +0.28(+1.60%)
Oct 21, 2009 17.86 18.10 17.49 17.55 311,602 -0.41(-2.28%)
Oct 20, 2009 17.90 18.06 17.81 17.96 193,745 -0.01(-0.06%)
Oct 19, 2009 18.00 18.07 17.75 17.97 145,601 +0.09(+0.50%)
Oct 16, 2009 17.99 18.01 17.74 17.88 131,454 -0.20(-1.11%)
Oct 15, 2009 17.76 18.23 17.65 18.08 198,180 +0.13(+0.72%)
Oct 14, 2009 17.95 17.98 17.65 17.95 218,572 +0.14(+0.79%)
Oct 13, 2009 18.16 18.24 17.75 17.81 194,247 -0.43(-2.36%)
Oct 12, 2009 18.31 18.45 18.11 18.24 300,364 -0.06(-0.33%)
Oct 09, 2009 17.75 18.38 17.61 18.30 410,592 +0.49(+2.75%)
Oct 08, 2009 17.84 18.61 17.70 17.81 283,441 +0.16(+0.91%)
Oct 07, 2009 17.69 17.94 17.28 17.65 305,271 -0.06(-0.34%)
Oct 06, 2009 17.66 18.00 17.51 17.71 275,446 +0.11(+0.62%)
Oct 05, 2009 17.29 17.60 17.05 17.60 426,883 +0.45(+2.62%)
Oct 02, 2009 16.30 18.11 16.00 17.15 1,188,490 +0.25(+1.48%)
Oct 01, 2009 17.01 17.27 16.57 16.90 721,328 -0.16(-0.94%)
Sep 30, 2009 17.12 17.34 16.54 17.06 425,462 -0.10(-0.58%)
Sep 29, 2009 17.40 17.51 17.11 17.16 162,959 -0.27(-1.55%)
Sep 28, 2009 17.43 17.50 17.21 17.43 183,499 +0.12(+0.69%)
Sep 25, 2009 17.40 17.88 17.26 17.31 284,046 +0.52(+3.10%)
Sep 24, 2009 17.24 17.24 16.71 16.79 129,069 -0.47(-2.72%)
Sep 23, 2009 17.70 17.70 17.05 17.26 168,338 -0.46(-2.60%)
Sep 22, 2009 17.73 17.84 17.55 17.72 124,062 +0.07(+0.40%)
Sep 21, 2009 17.74 18.02 17.60 17.65 209,628 -0.28(-1.56%)
Sep 18, 2009 17.54 18.09 17.41 17.93 646,925 +0.43(+2.46%)
Sep 17, 2009 17.42 17.58 17.07 17.50 269,673 +0.08(+0.46%)
Sep 16, 2009 17.05 17.45 16.87 17.42 209,101 +0.34(+1.99%)
Sep 15, 2009 16.98 17.09 16.46 17.08 251,238 +0.01(+0.06%)
Sep 14, 2009 16.45 17.15 16.43 17.07 400,600 +0.46(+2.77%)
Sep 11, 2009 15.76 16.64 15.01 16.61 471,010 +0.83(+5.26%)
Sep 10, 2009 15.42 15.79 15.34 15.78 212,405 +0.39(+2.53%)
Sep 09, 2009 15.00 15.44 14.80 15.39 157,567 +0.41(+2.74%)
Sep 08, 2009 14.89 14.99 14.48 14.98 172,114 +0.18(+1.22%)
Sep 04, 2009 14.60 14.87 14.51 14.80 135,080 +0.21(+1.44%)
Sep 03, 2009 14.99 15.26 14.52 14.59 293,893 -0.36(-2.41%)
Sep 02, 2009 15.01 15.49 14.88 14.95 125,022 -0.06(-0.40%)
Sep 01, 2009 15.26 15.53 14.84 15.01 240,557 -0.40(-2.60%)
Aug 31, 2009 15.50 15.71 15.36 15.41 149,044 -0.27(-1.72%)
Aug 28, 2009 15.75 16.12 15.56 15.68 150,600 -0.02(-0.13%)
Aug 27, 2009 15.77 15.82 15.36 15.70 257,015 +0.01(+0.06%)
Aug 26, 2009 15.67 15.77 15.41 15.69 191,279 +0.04(+0.26%)
Aug 25, 2009 15.90 16.14 15.63 15.65 147,226 -0.12(-0.76%)
Aug 24, 2009 15.84 15.86 15.45 15.77 217,607 +0.02(+0.13%)
Aug 21, 2009 15.41 15.90 15.28 15.75 366,266 +0.54(+3.55%)
Aug 20, 2009 15.05 15.28 14.94 15.21 201,738 +0.08(+0.53%)
Aug 19, 2009 14.58 15.14 14.58 15.13 150,049 +0.31(+2.09%)
Aug 18, 2009 14.98 15.17 14.70 14.82 195,709 -0.05(-0.34%)
Aug 17, 2009 14.86 15.01 14.76 14.87 179,425 -0.28(-1.85%)
Aug 14, 2009 15.50 15.50 14.98 15.15 226,277 -0.33(-2.13%)
Aug 13, 2009 15.63 15.86 15.33 15.48 138,246 -0.10(-0.64%)
Aug 12, 2009 15.31 15.76 15.10 15.58 205,440 +0.24(+1.56%)
Aug 11, 2009 15.62 15.94 15.14 15.34 189,039 -0.42(-2.66%)
Aug 10, 2009 15.43 15.93 15.31 15.76 211,274 +0.15(+0.96%)
Aug 07, 2009 15.31 15.80 15.05 15.61 404,496 +0.48(+3.17%)
Aug 06, 2009 15.00 15.26 14.86 15.13 288,891 +0.16(+1.07%)
Aug 05, 2009 15.41 15.41 14.92 14.97 242,223 -0.38(-2.48%)
Aug 04, 2009 15.14 15.41 15.05 15.35 305,098 +0.05(+0.33%)
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.