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, 2005 28.99 29.24 28.61 29.00 461,405 -0.25(-0.85%)
Nov 29, 2005 28.92 29.38 28.64 29.25 866,558 +0.44(+1.53%)
Nov 28, 2005 28.97 29.38 28.55 28.81 480,351 -1.18(-3.93%)
Nov 25, 2005 30.11 30.18 29.67 29.99 79,264 -0.11(-0.37%)
Nov 23, 2005 30.70 30.87 30.05 30.10 336,907 -0.36(-1.18%)
Nov 22, 2005 31.25 31.26 30.22 30.46 458,167 +0.23(+0.76%)
Nov 21, 2005 29.60 30.23 28.86 30.23 240,360 +0.62(+2.09%)
Nov 18, 2005 29.89 30.00 29.13 29.61 237,414 -0.05(-0.17%)
Nov 17, 2005 28.01 29.68 28.01 29.66 443,134 +1.52(+5.40%)
Nov 16, 2005 28.16 28.22 27.95 28.14 184,503 -0.21(-0.74%)
Nov 15, 2005 28.92 28.92 28.23 28.35 128,192 -0.57(-1.97%)
Nov 14, 2005 29.15 29.16 28.63 28.92 357,476 -0.04(-0.14%)
Nov 11, 2005 29.03 29.28 28.75 28.96 142,300 -0.13(-0.45%)
Nov 10, 2005 28.69 29.21 28.22 29.09 237,268 +0.54(+1.89%)
Nov 09, 2005 28.68 28.79 28.28 28.55 170,222 -0.06(-0.21%)
Nov 08, 2005 29.20 29.20 28.05 28.61 233,740 -0.77(-2.62%)
Nov 07, 2005 29.52 29.62 29.23 29.38 211,379 +0.22(+0.75%)
Nov 04, 2005 29.31 29.65 28.83 29.16 189,093 -0.17(-0.58%)
Nov 03, 2005 29.34 29.46 29.19 29.33 220,258 +0.18(+0.62%)
Nov 02, 2005 28.41 29.15 28.38 29.15 256,671 +0.72(+2.53%)
Nov 01, 2005 28.62 28.66 28.26 28.43 214,565 -0.12(-0.42%)
Oct 31, 2005 28.19 28.81 28.10 28.55 429,971 +0.41(+1.46%)
Oct 28, 2005 27.17 28.35 27.10 28.14 479,018 +1.13(+4.18%)
Oct 27, 2005 27.18 27.29 26.94 27.01 296,584 -0.24(-0.88%)
Oct 26, 2005 27.37 27.37 27.02 27.25 387,000 -0.30(-1.09%)
Oct 25, 2005 27.84 27.91 27.21 27.55 294,647 -0.39(-1.40%)
Oct 24, 2005 27.72 28.05 27.20 27.94 328,760 +0.31(+1.12%)
Oct 21, 2005 26.26 27.70 26.26 27.63 778,549 +1.23(+4.66%)
Oct 20, 2005 26.75 26.90 25.86 26.40 473,646 -0.49(-1.82%)
Oct 19, 2005 26.21 26.98 25.63 26.89 512,956 +0.54(+2.05%)
Oct 18, 2005 26.53 26.80 25.94 26.35 417,440 -0.25(-0.94%)
Oct 17, 2005 26.59 26.64 26.28 26.60 265,151 -0.05(-0.19%)
Oct 14, 2005 26.30 26.69 25.92 26.65 898,574 +0.66(+2.54%)
Oct 13, 2005 26.36 26.49 25.75 25.99 638,270 -0.50(-1.89%)
Oct 12, 2005 27.00 27.26 26.30 26.49 501,221 -0.56(-2.07%)
Oct 11, 2005 28.26 28.41 26.99 27.05 832,092 -1.14(-4.04%)
Oct 10, 2005 28.70 28.76 28.01 28.19 448,155 -0.35(-1.23%)
Oct 07, 2005 28.08 29.02 28.08 28.54 371,400 +0.41(+1.46%)
Oct 06, 2005 28.55 28.86 27.75 28.13 410,876 -0.43(-1.51%)
Oct 05, 2005 29.00 29.12 28.22 28.56 558,830 -0.55(-1.89%)
Oct 04, 2005 29.19 29.46 29.00 29.11 497,621 -0.16(-0.55%)
Oct 03, 2005 29.58 29.63 29.19 29.27 435,214 -0.36(-1.21%)
Sep 30, 2005 29.30 29.89 29.07 29.63 406,140 +0.15(+0.51%)
Sep 29, 2005 30.35 30.39 28.05 29.48 1,607,372 -1.53(-4.93%)
Sep 28, 2005 31.47 31.50 30.26 31.01 1,250,469 +0.18(+0.58%)
Sep 27, 2005 29.65 31.21 29.44 30.83 1,197,483 +1.12(+3.77%)
Sep 26, 2005 29.75 29.85 29.27 29.71 347,950 +0.23(+0.78%)
Sep 23, 2005 29.48 29.50 28.79 29.48 222,185 +0.21(+0.72%)
Sep 22, 2005 29.27 29.93 29.09 29.27 312,748 -0.48(-1.61%)
Sep 21, 2005 29.83 30.40 29.15 29.75 437,866 -0.17(-0.57%)
Sep 20, 2005 29.62 30.61 29.50 29.92 643,401 +0.47(+1.60%)
Sep 19, 2005 30.01 30.02 28.80 29.45 594,564 -0.49(-1.64%)
Sep 16, 2005 29.60 30.00 29.45 29.94 430,659 +0.46(+1.56%)
Sep 15, 2005 29.72 29.80 29.04 29.48 261,263 -0.25(-0.84%)
Sep 14, 2005 29.77 30.10 29.64 29.73 779,400 -0.19(-0.64%)
Sep 13, 2005 29.96 30.38 29.50 29.92 327,183 -0.20(-0.66%)
Sep 12, 2005 29.60 30.29 29.60 30.12 337,571 +0.47(+1.59%)
Sep 09, 2005 29.25 29.87 29.10 29.65 219,409 +0.68(+2.35%)
Sep 08, 2005 29.15 29.46 28.92 28.97 264,964 -0.38(-1.29%)
Sep 07, 2005 29.41 29.75 28.61 29.35 264,025 -0.10(-0.34%)
Sep 06, 2005 28.50 29.67 28.50 29.45 337,296 +0.91(+3.19%)
Sep 02, 2005 29.15 29.43 28.51 28.54 180,834 -0.47(-1.62%)
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.