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 30, 2018 16.55 16.89 16.53 16.84 152,400 +0.26(+1.57%)
Nov 29, 2018 16.43 16.68 16.25 16.58 212,465 +0.05(+0.30%)
Nov 28, 2018 16.13 16.60 16.05 16.53 295,466 +0.41(+2.54%)
Nov 27, 2018 16.05 16.18 15.98 16.12 64,831 +0.07(+0.44%)
Nov 26, 2018 16.21 16.31 16.00 16.05 79,564 -0.03(-0.19%)
Nov 23, 2018 16.11 16.22 16.05 16.08 43,000 -0.22(-1.35%)
Nov 21, 2018 16.30 16.30 16.30 0 -0.06(-0.37%)
Nov 20, 2018 16.44 16.58 16.21 16.36 133,058 -0.21(-1.27%)
Nov 19, 2018 16.57 16.86 16.47 16.57 79,901 -0.01(-0.06%)
Nov 16, 2018 16.46 16.73 16.29 16.58 116,100 +0.01(+0.06%)
Nov 15, 2018 16.25 16.63 16.25 16.57 86,324 +0.25(+1.53%)
Nov 14, 2018 16.47 16.62 16.28 16.32 69,942 -0.08(-0.49%)
Nov 13, 2018 16.52 16.68 16.37 16.40 74,854 -0.12(-0.73%)
Nov 12, 2018 16.59 16.64 16.40 16.52 66,218 -0.09(-0.54%)
Nov 09, 2018 16.70 16.74 16.48 16.61 106,000 -0.11(-0.66%)
Nov 08, 2018 16.71 16.73 16.50 16.72 77,134 +0.00(+0.00%)
Nov 07, 2018 16.57 16.75 16.53 16.72 90,120 +0.14(+0.84%)
Nov 06, 2018 16.47 16.64 16.43 16.58 178,796 +0.07(+0.42%)
Nov 05, 2018 16.42 16.56 16.27 16.51 216,262 +0.08(+0.49%)
Nov 02, 2018 16.64 16.75 16.35 16.43 153,300 -0.17(-1.02%)
Nov 01, 2018 16.36 16.68 16.36 16.60 110,332 +0.28(+1.72%)
Oct 31, 2018 16.34 16.47 16.23 16.32 239,563 +0.12(+0.74%)
Oct 30, 2018 16.44 16.64 16.07 16.20 306,367 -0.24(-1.46%)
Oct 29, 2018 16.51 16.64 16.33 16.44 160,197 +0.03(+0.18%)
Oct 26, 2018 16.02 16.50 15.90 16.41 158,700 +0.26(+1.61%)
Oct 25, 2018 16.00 16.47 15.77 16.15 218,225 +0.21(+1.32%)
Oct 24, 2018 16.59 16.66 15.92 15.94 289,931 -0.69(-4.15%)
Oct 23, 2018 16.70 16.70 16.27 16.63 202,149 -0.22(-1.31%)
Oct 22, 2018 16.66 17.01 16.63 16.85 120,364 +0.27(+1.63%)
Oct 19, 2018 16.95 16.95 15.89 16.58 182,400 -0.41(-2.41%)
Oct 18, 2018 17.44 17.54 16.82 16.99 159,347 -0.44(-2.52%)
Oct 17, 2018 17.40 17.61 17.38 17.43 215,342 +0.03(+0.17%)
Oct 16, 2018 17.16 17.43 16.92 17.40 154,796 +0.47(+2.78%)
Oct 15, 2018 16.95 17.12 16.80 16.93 145,438 -0.03(-0.18%)
Oct 12, 2018 17.30 17.61 16.76 16.96 218,900 -0.19(-1.11%)
Oct 11, 2018 17.78 18.16 17.14 17.15 162,865 -0.60(-3.38%)
Oct 10, 2018 18.28 18.33 17.73 17.75 262,091 -0.54(-2.95%)
Oct 09, 2018 18.49 18.68 18.04 18.29 261,656 -0.10(-0.54%)
Oct 08, 2018 18.77 18.87 18.22 18.39 277,311 -0.57(-3.01%)
Oct 05, 2018 19.00 19.23 18.70 18.96 606,500 -0.07(-0.37%)
Oct 04, 2018 18.50 19.50 18.05 19.03 1,206,660 +2.60(+15.82%)
Oct 03, 2018 16.58 16.75 16.40 16.43 183,744 -0.12(-0.73%)
Oct 02, 2018 16.61 16.73 16.38 16.55 118,342 -0.03(-0.18%)
Oct 01, 2018 16.65 16.71 16.46 16.58 152,023 -0.02(-0.12%)
Sep 28, 2018 16.50 16.75 16.50 16.60 87,900 +0.10(+0.61%)
Sep 27, 2018 16.75 16.85 16.45 16.50 85,935 -0.20(-1.20%)
Sep 26, 2018 16.85 17.15 16.65 16.70 109,983 -0.15(-0.89%)
Sep 25, 2018 16.85 16.90 16.65 16.85 102,263 +0.00(+0.00%)
Sep 24, 2018 17.05 17.15 16.50 16.85 117,106 -0.25(-1.46%)
Sep 21, 2018 16.80 17.20 16.70 17.10 418,100 +0.25(+1.48%)
Sep 20, 2018 16.80 16.90 16.65 16.85 119,807 +0.15(+0.90%)
Sep 19, 2018 17.00 17.10 16.70 16.70 100,818 -0.35(-2.05%)
Sep 18, 2018 17.45 17.55 17.05 17.05 111,862 -0.40(-2.29%)
Sep 17, 2018 17.20 17.65 16.98 17.45 210,910 +0.20(+1.16%)
Sep 14, 2018 16.85 17.25 16.60 17.25 169,900 +0.45(+2.68%)
Sep 13, 2018 16.55 16.90 16.55 16.80 121,736 +0.25(+1.51%)
Sep 12, 2018 16.30 16.70 16.30 16.55 227,545 +0.20(+1.22%)
Sep 11, 2018 16.35 16.50 16.20 16.35 162,317 +0.00(+0.00%)
Sep 10, 2018 16.35 16.60 16.00 16.35 114,359 +0.05(+0.31%)
Sep 07, 2018 16.10 16.32 16.00 16.30 133,500 +0.15(+0.93%)
Sep 06, 2018 16.50 16.60 16.15 16.15 142,156 -0.40(-2.42%)
Sep 05, 2018 16.45 16.60 16.20 16.55 214,095 +0.10(+0.61%)
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.