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 (%)
Nov 29, 2002 9.235 9.500 9.205 9.206 62,700 -0.05(-0.59%)
Nov 27, 2002 8.495 9.490 8.475 9.260 56,400 +0.56(+6.44%)
Nov 26, 2002 9.050 9.495 8.495 8.700 121,200 -0.56(-6.09%)
Nov 25, 2002 9.000 9.264 8.805 9.264 32,200 -0.03(-0.27%)
Nov 22, 2002 9.165 9.290 8.830 9.290 57,600 +0.08(+0.87%)
Nov 21, 2002 8.795 9.284 8.680 9.210 160,500 +0.40(+4.48%)
Nov 20, 2002 8.770 8.900 8.680 8.815 177,000 +0.12(+1.32%)
Nov 19, 2002 9.205 9.205 8.645 8.700 126,700 -0.68(-7.25%)
Nov 18, 2002 9.490 9.595 9.185 9.380 138,300 -0.03(-0.32%)
Nov 15, 2002 9.185 9.475 9.170 9.410 114,700 +0.22(+2.45%)
Nov 14, 2002 9.025 9.200 8.975 9.185 68,000 +0.19(+2.06%)
Nov 13, 2002 8.950 9.135 8.800 9.000 46,000 +0.04(+0.50%)
Nov 12, 2002 8.555 9.425 8.555 8.955 77,100 +0.38(+4.43%)
Nov 11, 2002 8.710 8.995 8.575 8.575 27,600 -0.20(-2.28%)
Nov 08, 2002 8.740 9.185 8.705 8.775 76,600 +0.03(+0.34%)
Nov 07, 2002 8.905 8.915 8.745 8.745 18,200 -0.17(-1.85%)
Nov 06, 2002 8.945 9.000 8.810 8.910 67,900 -0.04(-0.39%)
Nov 05, 2002 9.075 9.195 8.925 8.945 29,900 -0.21(-2.35%)
Nov 04, 2002 9.075 9.400 9.015 9.160 108,900 +0.17(+1.89%)
Nov 01, 2002 8.695 9.100 8.600 8.990 99,100 +0.43(+5.02%)
Oct 31, 2002 8.450 9.075 8.450 8.560 196,270 -0.00(-0.06%)
Oct 30, 2002 8.235 8.670 8.235 8.565 240,400 +0.33(+4.01%)
Oct 29, 2002 8.425 8.425 8.030 8.235 143,900 +0.13(+1.65%)
Oct 28, 2002 8.345 8.440 8.030 8.101 202,200 -0.10(-1.27%)
Oct 25, 2002 8.355 8.500 8.180 8.205 94,200 -0.24(-2.84%)
Oct 24, 2002 7.875 8.500 7.875 8.445 157,300 +0.41(+5.10%)
Oct 23, 2002 7.820 8.145 7.600 8.035 147,500 +0.16(+2.03%)
Oct 22, 2002 8.215 8.215 7.820 7.875 152,000 -0.29(-3.55%)
Oct 21, 2002 8.000 8.165 7.810 8.165 167,600 +0.00(+0.00%)
Oct 18, 2002 7.530 8.225 7.530 8.165 113,268 +0.44(+5.76%)
Oct 17, 2002 7.050 7.720 7.025 7.720 252,200 +0.89(+13.03%)
Oct 16, 2002 6.855 6.960 6.625 6.830 82,300 -0.11(-1.59%)
Oct 15, 2002 6.875 7.030 6.730 6.940 302,278 +0.24(+3.58%)
Oct 14, 2002 6.685 6.875 6.655 6.700 71,700 -0.16(-2.26%)
Oct 11, 2002 6.615 7.005 6.611 6.855 11,130,000 +0.22(+3.32%)
Oct 10, 2002 6.050 6.655 5.625 6.635 311,621 +0.51(+8.25%)
Oct 09, 2002 6.155 6.185 5.885 6.130 167,681 -0.07(-1.14%)
Oct 08, 2002 6.050 6.250 6.040 6.200 72,700 +0.08(+1.32%)
Oct 07, 2002 6.535 6.600 6.005 6.119 228,700 -0.58(-8.67%)
Oct 04, 2002 6.550 6.766 6.420 6.700 160,100 +0.06(+0.83%)
Oct 03, 2002 6.455 6.685 6.450 6.645 70,275 -0.01(-0.08%)
Oct 02, 2002 7.010 7.066 6.450 6.650 417,900 -0.47(-6.67%)
Oct 01, 2002 7.180 7.235 7.000 7.125 149,400 -0.08(-1.11%)
Sep 30, 2002 6.525 7.250 6.505 7.205 339,700 +0.58(+8.75%)
Sep 27, 2002 6.575 6.680 6.450 6.625 733,600 +0.00(+0.00%)
Sep 26, 2002 5.905 7.100 5.900 6.625 948,100 +0.46(+7.37%)
Sep 25, 2002 5.935 6.245 5.935 6.170 191,600 +0.38(+6.66%)
Sep 24, 2002 6.700 6.700 5.208 5.785 448,050 -1.12(-16.16%)
Sep 23, 2002 7.600 7.690 6.720 6.900 174,660 -0.75(-9.80%)
Sep 20, 2002 7.745 7.750 7.530 7.650 177,500 -0.03(-0.39%)
Sep 19, 2002 8.460 8.500 7.675 7.680 125,500 -0.82(-9.65%)
Sep 18, 2002 8.800 8.800 8.460 8.500 94,900 -0.15(-1.79%)
Sep 17, 2002 8.780 9.000 8.655 8.655 15,500 -0.04(-0.40%)
Sep 16, 2002 8.925 9.000 8.690 8.690 11,000 -0.21(-2.36%)
Sep 13, 2002 8.765 8.975 8.750 8.900 46,800 +0.14(+1.60%)
Sep 12, 2002 8.875 8.875 8.650 8.760 52,800 -0.12(-1.30%)
Sep 11, 2002 9.275 9.370 8.875 8.875 54,200 -0.48(-5.18%)
Sep 10, 2002 9.290 9.570 9.280 9.360 5,870,000 +0.07(+0.75%)
Sep 09, 2002 9.085 9.325 8.950 9.290 29,200 +0.08(+0.92%)
Sep 06, 2002 8.875 9.235 8.785 9.205 26,900 +0.52(+5.99%)
Sep 05, 2002 9.240 9.240 8.555 8.685 46,000 -0.54(-5.80%)
Sep 04, 2002 8.505 9.220 8.501 9.220 49,200 +0.73(+8.60%)
Sep 03, 2002 8.700 8.700 8.350 8.490 61,470 -0.21(-2.47%)
Aug 30, 2002 9.200 9.200 8.705 8.705 38,900 -0.46(-4.97%)
Aug 29, 2002 9.300 9.385 9.150 9.160 40,900 -0.21(-2.19%)
Aug 28, 2002 9.447 9.500 9.230 9.365 54,600 -0.03(-0.27%)
Aug 27, 2002 9.405 9.580 9.390 9.390 37,700 -0.11(-1.16%)
Aug 26, 2002 9.360 9.510 9.250 9.500 35,000 +0.00(+0.00%)
Aug 23, 2002 9.485 9.500 9.265 9.500 71,100 +0.14(+1.55%)
Aug 22, 2002 9.465 9.475 9.181 9.355 21,900 -0.11(-1.16%)
Aug 21, 2002 9.355 9.510 8.900 9.465 44,400 +0.13(+1.45%)
Aug 20, 2002 9.550 9.550 9.305 9.330 78,830 -0.17(-1.79%)
Aug 16, 2002 9.525 9.660 9.255 9.500 77,300 +0.02(+0.16%)
Aug 15, 2002 9.010 9.885 8.755 9.485 205,570 +0.60(+6.81%)
Aug 14, 2002 9.047 9.150 8.700 8.880 42,700 -0.12(-1.28%)
Aug 13, 2002 8.415 9.090 8.410 8.995 90,200 +0.58(+6.83%)
Aug 12, 2002 8.395 8.675 8.230 8.420 52,990 -0.08(-0.94%)
Aug 07, 2002 8.500 8.695 8.405 8.500 100,700 +0.00(+0.00%)
Aug 06, 2002 8.750 8.915 8.361 8.500 89,800 -0.27(-3.02%)
Aug 05, 2002 9.135 9.415 8.750 8.765 57,300 -0.41(-4.52%)
Aug 02, 2002 9.500 9.520 9.095 9.180 54,140 -0.16(-1.66%)
Aug 01, 2002 9.220 9.525 9.210 9.335 45,900 +0.12(+1.36%)
Jul 31, 2002 9.490 9.490 9.210 9.210 25,100 -0.16(-1.76%)
Jul 30, 2002 9.500 9.815 9.040 9.375 100,500 -0.32(-3.35%)
Jul 29, 2002 9.350 10.00 9.105 9.700 79,150 +0.39(+4.19%)
Jul 26, 2002 8.575 9.400 8.575 9.310 66,600 +0.55(+6.34%)
Jul 25, 2002 9.000 9.250 8.580 8.755 124,983 -0.24(-2.72%)
Jul 24, 2002 8.238 9.185 8.025 9.000 176,384 +0.75(+9.09%)
Jul 23, 2002 9.250 9.295 8.010 8.250 320,600 -1.16(-12.37%)
Jul 22, 2002 9.070 9.510 9.070 9.415 88,442 +0.32(+3.52%)
Jul 19, 2002 9.889 9.889 9.090 9.095 66,700 -0.92(-9.19%)
Jul 17, 2002 10.49 10.50 9.850 10.02 141,100 -0.44(-4.21%)
Jul 12, 2002 10.18 10.57 9.975 10.46 380,300 +0.46(+4.55%)
Jul 11, 2002 9.595 10.68 9.500 10.00 455,300 +1.01(+11.17%)
Jul 10, 2002 10.71 10.71 8.925 8.995 217,700 -1.51(-14.33%)
Jul 09, 2002 11.09 11.09 10.50 10.50 165,700 -0.59(-5.28%)
Jul 08, 2002 11.31 11.31 11.09 11.09 97,900 -0.23(-2.03%)
Jul 05, 2002 11.35 11.55 11.27 11.31 62,400 -0.08(-0.74%)
Jul 04, 2002 11.83 11.88 11.24 11.40 312,300 +0.00(+0.00%)
Jul 03, 2002 11.83 11.88 11.24 11.40 312,300 -0.45(-3.80%)
Jul 02, 2002 12.45 12.45 11.82 11.85 186,400 -0.62(-4.93%)
Jul 01, 2002 13.49 13.49 12.32 12.46 125,900 -1.03(-7.63%)
Jun 28, 2002 13.45 13.62 13.18 13.49 617,900 -0.16(-1.14%)
Jun 27, 2002 13.35 13.65 13.29 13.65 129,600 +0.29(+2.21%)
Jun 26, 2002 12.91 13.36 12.84 13.36 141,800 +0.35(+2.69%)
Jun 25, 2002 13.44 13.52 12.95 13.01 182,900 -0.04(-0.31%)
Jun 21, 2002 12.95 13.05 12.90 13.04 121,500 +0.10(+0.73%)
Jun 20, 2002 13.09 13.12 12.69 12.95 46,100 -0.04(-0.35%)
Jun 19, 2002 12.83 13.07 12.66 12.99 33,800 +0.01(+0.08%)
Jun 18, 2002 12.89 13.10 12.88 12.98 41,900 +0.18(+1.45%)
Jun 17, 2002 12.71 12.88 12.64 12.80 81,000 +0.28(+2.24%)
Jun 14, 2002 12.65 12.85 12.37 12.52 31,700 -0.23(-1.80%)
Jun 12, 2002 12.69 12.89 12.69 12.75 82,000 -0.24(-1.89%)
Jun 11, 2002 12.55 12.99 12.51 12.99 73,000 +0.47(+3.79%)
Jun 10, 2002 12.62 12.62 12.38 12.52 45,600 -0.03(-0.24%)
Jun 07, 2002 12.44 12.60 12.40 12.55 97,100 +0.12(+1.01%)
Jun 06, 2002 12.54 12.66 12.34 12.43 48,200 -0.11(-0.88%)
Jun 05, 2002 12.40 12.68 12.39 12.54 67,500 -0.20(-1.57%)
May 31, 2002 12.21 12.75 12.20 12.73 83,500 +0.24(+1.92%)
May 28, 2002 12.38 12.62 12.25 12.49 51,100 +0.22(+1.78%)
May 27, 2002 12.46 12.55 12.27 12.28 20,700 +0.00(+0.00%)
May 24, 2002 12.46 12.55 12.27 12.28 20,700 -0.10(-0.80%)
May 23, 2002 12.49 12.62 12.30 12.38 39,700 -0.03(-0.24%)
May 22, 2002 12.76 12.77 12.38 12.40 51,700 -0.29(-2.32%)
May 21, 2002 12.75 12.82 12.65 12.70 250,700 +0.01(+0.12%)
May 20, 2002 12.75 12.85 12.65 12.69 85,100 +0.04(+0.36%)
May 17, 2002 12.90 13.10 12.50 12.64 163,800 -0.41(-3.14%)
May 16, 2002 13.28 13.28 12.95 13.05 21,900 -0.10(-0.76%)
May 15, 2002 13.03 13.24 12.93 13.15 60,400 +0.17(+1.27%)
May 14, 2002 13.18 13.24 12.96 12.98 67,700 +0.01(+0.12%)
May 13, 2002 13.30 13.30 12.89 12.97 180,900 -0.32(-2.44%)
May 10, 2002 13.40 13.40 13.02 13.29 40,900 +0.14(+1.10%)
May 09, 2002 13.50 13.62 13.01 13.15 143,600 -0.39(-2.92%)
May 08, 2002 13.45 13.54 13.18 13.54 71,000 +0.11(+0.82%)
May 07, 2002 13.24 13.44 13.18 13.44 34,800 +0.21(+1.59%)
May 06, 2002 13.31 13.48 13.05 13.22 54,400 -0.09(-0.68%)
May 03, 2002 13.55 13.55 13.17 13.31 26,800 -0.19(-1.37%)
May 02, 2002 13.01 13.50 12.91 13.50 36,600 +0.52(+4.01%)
May 01, 2002 13.35 13.35 12.48 12.98 227,300 -0.29(-2.19%)
Apr 30, 2002 13.35 13.35 13.01 13.27 67,600 -0.04(-0.30%)
Apr 29, 2002 13.36 13.36 13.10 13.31 46,700 +0.05(+0.38%)
Apr 26, 2002 13.10 13.35 13.10 13.26 45,200 +0.16(+1.22%)
Apr 25, 2002 13.28 13.35 13.09 13.10 27,900 -0.22(-1.65%)
Apr 24, 2002 13.60 13.72 13.31 13.32 259,000 -0.43(-3.13%)
Apr 23, 2002 13.60 13.75 13.50 13.75 32,100 +0.16(+1.21%)
Apr 22, 2002 13.97 13.97 13.29 13.59 62,700 -0.24(-1.77%)
Apr 19, 2002 14.10 14.10 13.83 13.83 50,600 -0.12(-0.86%)
Apr 18, 2002 14.46 14.46 13.89 13.95 230,300 -0.40(-2.79%)
Apr 17, 2002 14.51 14.51 14.20 14.35 89,000 -0.12(-0.86%)
Apr 16, 2002 14.47 14.47 14.35 14.47 50,200 +0.06(+0.45%)
Apr 15, 2002 14.55 14.57 14.40 14.41 172,400 -0.05(-0.38%)
Apr 12, 2002 14.38 14.57 14.26 14.46 147,500 -0.06(-0.41%)
Apr 11, 2002 14.35 14.54 13.50 14.53 313,200 -0.50(-3.36%)
Apr 10, 2002 14.61 15.07 14.50 15.03 139,400 +0.35(+2.38%)
Apr 09, 2002 14.37 14.74 14.17 14.68 99,800 +0.30(+2.12%)
Apr 08, 2002 14.05 14.38 13.76 14.38 195,100 +0.39(+2.83%)
Apr 05, 2002 14.11 14.15 13.98 13.98 368,000 -0.02(-0.14%)
Apr 04, 2002 14.07 14.15 13.89 14.00 186,100 -0.01(-0.04%)
Apr 03, 2002 14.18 14.18 14.01 14.01 101,300 -0.20(-1.41%)
Apr 02, 2002 14.22 14.38 14.07 14.21 162,300 -0.12(-0.87%)
Apr 01, 2002 14.46 14.46 14.18 14.33 267,800 -0.13(-0.93%)
Mar 29, 2002 13.82 14.47 13.79 14.46 85,400 +0.00(+0.00%)
Mar 28, 2002 13.82 14.47 13.79 14.46 85,400 +0.60(+4.29%)
Mar 27, 2002 13.70 13.87 13.63 13.87 38,800 +0.04(+0.29%)
Mar 26, 2002 13.56 13.83 13.54 13.83 70,800 +0.10(+0.73%)
Mar 25, 2002 13.47 13.73 13.35 13.73 152,100 +0.23(+1.70%)
Mar 22, 2002 13.52 13.52 13.34 13.50 98,800 +0.04(+0.26%)
Mar 21, 2002 13.28 13.46 13.23 13.46 73,900 +0.08(+0.64%)
Mar 20, 2002 13.35 13.54 13.30 13.38 194,900 -0.10(-0.78%)
Mar 19, 2002 12.93 13.56 12.74 13.48 470,300 -0.53(-3.75%)
Mar 18, 2002 13.99 14.29 13.95 14.01 100,900 +0.02(+0.14%)
Mar 15, 2002 13.85 13.99 13.85 13.99 83,900 +0.09(+0.65%)
Mar 14, 2002 13.45 13.99 13.36 13.90 240,000 +0.54(+4.08%)
Mar 13, 2002 13.47 13.53 13.32 13.36 229,600 -0.19(-1.40%)
Mar 12, 2002 13.40 13.67 13.35 13.54 37,400 +0.22(+1.69%)
Mar 11, 2002 13.35 13.36 13.18 13.32 229,300 +0.10(+0.76%)
Mar 08, 2002 13.47 13.55 13.16 13.22 349,300 -0.25(-1.89%)
Mar 07, 2002 14.11 14.14 13.47 13.47 121,100 -0.69(-4.84%)
Mar 06, 2002 14.08 14.25 14.07 14.16 274,300 +0.02(+0.14%)
Mar 05, 2002 14.21 14.40 14.05 14.14 207,700 -0.21(-1.46%)
Mar 04, 2002 13.60 14.35 13.46 14.35 276,500 +0.70(+5.09%)
Mar 01, 2002 13.08 13.65 13.08 13.65 72,700 +0.38(+2.90%)
Feb 28, 2002 13.15 13.30 13.04 13.27 154,100 +0.17(+1.30%)
Feb 27, 2002 13.05 13.17 12.94 13.10 85,800 +0.03(+0.19%)
Feb 26, 2002 13.00 13.20 12.62 13.07 418,100 +0.09(+0.73%)
Feb 25, 2002 12.57 13.29 12.28 12.98 320,200 +0.39(+3.10%)
Feb 22, 2002 12.03 12.79 12.03 12.59 133,200 +0.32(+2.61%)
Feb 21, 2002 11.70 12.36 11.27 12.27 1,300,500 -0.69(-5.32%)
Feb 20, 2002 12.76 12.96 12.54 12.96 103,000 -0.04(-0.31%)
Feb 19, 2002 13.06 13.12 12.94 13.00 76,400 -0.11(-0.84%)
Feb 18, 2002 13.08 13.25 13.06 13.11 75,200 +0.00(+0.00%)
Feb 15, 2002 13.08 13.25 13.06 13.11 75,200 -0.01(-0.04%)
Feb 14, 2002 13.16 13.45 13.05 13.12 63,600 -0.05(-0.38%)
Feb 13, 2002 12.93 13.16 12.92 13.16 84,300 +0.23(+1.78%)
Feb 12, 2002 12.88 13.17 12.77 12.94 84,300 +0.01(+0.08%)
Feb 11, 2002 12.85 12.93 12.78 12.93 56,000 +0.14(+1.06%)
Feb 08, 2002 12.76 12.88 12.76 12.79 124,000 +0.03(+0.24%)
Feb 07, 2002 12.96 12.96 12.76 12.76 106,900 -0.12(-0.97%)
Feb 06, 2002 12.88 12.97 12.87 12.88 87,600 +0.01(+0.08%)
Feb 05, 2002 12.85 13.22 12.80 12.88 67,900 +0.03(+0.23%)
Feb 04, 2002 12.88 12.88 12.71 12.85 553,000 -0.06(-0.46%)
Feb 01, 2002 12.97 13.08 12.88 12.90 654,400 -0.20(-1.49%)
Jan 31, 2002 13.10 13.10 12.90 13.10 43,800 +0.12(+0.96%)
Jan 30, 2002 13.29 13.35 12.97 12.97 522,100 -0.33(-2.44%)
Jan 29, 2002 13.66 13.90 13.30 13.30 880,100 -0.35(-2.56%)
Jan 28, 2002 13.25 13.70 13.20 13.65 212,400 +0.40(+3.02%)
Jan 25, 2002 12.83 13.25 12.80 13.25 649,000 +0.25(+1.92%)
Jan 24, 2002 12.82 13.00 12.57 13.00 329,400 +0.25(+1.96%)
Jan 23, 2002 12.97 12.97 12.32 12.75 564,600 -0.26(-2.00%)
Jan 22, 2002 13.21 13.21 12.92 13.01 315,300 -0.18(-1.36%)
Jan 21, 2002 13.12 13.19 12.62 13.19 290,700 +0.00(+0.00%)
Jan 18, 2002 13.12 13.19 12.62 13.19 290,700 +0.06(+0.46%)
Jan 17, 2002 13.00 13.19 12.96 13.13 352,000 +0.04(+0.34%)
Jan 16, 2002 13.15 13.15 13.00 13.09 362,800 -0.06(-0.49%)
Jan 15, 2002 13.21 13.22 12.95 13.15 136,600 -0.07(-0.57%)
Jan 14, 2002 12.94 13.28 12.65 13.22 179,400 +0.28(+2.12%)
Jan 11, 2002 13.15 13.35 12.95 12.95 163,600 -0.33(-2.45%)
Jan 10, 2002 13.12 13.28 12.57 13.28 901,000 +0.11(+0.84%)
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.