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 28, 2008 17.01 17.40 16.92 17.31 244,167 +0.03(+0.17%)
Nov 26, 2008 15.96 17.73 15.96 17.28 506,773 +0.90(+5.49%)
Nov 25, 2008 16.13 16.42 15.25 16.38 351,959 +0.51(+3.21%)
Nov 24, 2008 14.95 15.95 14.58 15.87 469,992 +1.14(+7.74%)
Nov 21, 2008 13.54 14.87 13.20 14.73 714,716 +1.41(+10.59%)
Nov 20, 2008 14.20 14.98 13.03 13.32 624,543 -0.95(-6.66%)
Nov 19, 2008 14.81 15.33 14.24 14.27 278,007 -0.64(-4.29%)
Nov 18, 2008 14.51 15.28 14.30 14.91 258,664 +0.41(+2.83%)
Nov 17, 2008 14.78 15.53 14.46 14.50 235,975 -0.34(-2.29%)
Nov 14, 2008 15.84 16.26 14.80 14.84 335,468 -1.23(-7.65%)
Nov 13, 2008 14.63 16.07 13.95 16.07 323,538 +1.50(+10.30%)
Nov 12, 2008 15.10 15.84 14.51 14.57 277,020 -0.78(-5.08%)
Nov 11, 2008 15.55 15.79 14.83 15.35 193,333 -0.31(-1.98%)
Nov 10, 2008 16.31 16.87 15.43 15.66 296,130 -0.26(-1.63%)
Nov 07, 2008 15.81 16.11 15.52 15.92 186,318 +0.27(+1.73%)
Nov 06, 2008 16.58 16.95 15.59 15.65 350,954 -1.03(-6.18%)
Nov 05, 2008 17.53 17.90 16.61 16.68 377,711 -1.01(-5.71%)
Nov 04, 2008 17.86 18.40 17.37 17.69 253,016 +0.16(+0.91%)
Nov 03, 2008 17.68 17.86 16.73 17.53 488,373 +0.19(+1.10%)
Oct 31, 2008 16.15 17.54 16.01 17.34 519,304 +1.07(+6.58%)
Oct 30, 2008 16.46 16.50 15.47 16.27 579,845 +0.20(+1.24%)
Oct 29, 2008 15.81 16.71 15.02 16.07 409,175 +0.35(+2.23%)
Oct 28, 2008 14.43 15.75 13.72 15.72 395,806 +1.59(+11.25%)
Oct 27, 2008 14.19 14.96 13.88 14.13 394,190 -0.21(-1.46%)
Oct 24, 2008 13.81 14.69 13.38 14.34 589,352 -0.42(-2.85%)
Oct 23, 2008 15.39 15.39 14.18 14.76 978,004 -0.54(-3.53%)
Oct 22, 2008 16.30 16.39 15.09 15.30 728,633 -1.32(-7.94%)
Oct 21, 2008 16.99 17.96 16.48 16.62 514,788 -0.66(-3.82%)
Oct 20, 2008 16.45 17.30 16.39 17.28 388,017 +1.16(+7.20%)
Oct 17, 2008 16.43 17.05 16.06 16.12 587,186 -0.93(-5.45%)
Oct 16, 2008 16.31 17.17 15.58 17.05 545,147 +0.89(+5.51%)
Oct 15, 2008 17.81 18.65 16.12 16.16 534,996 -1.86(-10.32%)
Oct 14, 2008 19.33 19.33 17.64 18.02 532,279 -0.98(-5.16%)
Oct 13, 2008 18.24 19.25 18.24 19.00 782,465 +0.88(+4.86%)
Oct 10, 2008 16.07 18.65 15.13 18.12 982,903 +1.67(+10.15%)
Oct 09, 2008 17.64 18.06 16.38 16.45 588,220 -1.18(-6.69%)
Oct 08, 2008 16.97 18.29 16.65 17.63 609,021 +0.30(+1.73%)
Oct 07, 2008 18.28 18.55 17.27 17.33 623,479 -0.50(-2.80%)
Oct 06, 2008 18.26 18.44 16.49 17.83 976,168 -0.88(-4.70%)
Oct 03, 2008 18.72 19.44 16.15 18.71 1,684,605 -1.41(-7.01%)
Oct 02, 2008 21.79 22.00 19.82 20.12 727,374 -2.10(-9.45%)
Oct 01, 2008 22.39 22.39 21.93 22.22 336,010 -0.31(-1.38%)
Sep 30, 2008 21.66 22.79 21.54 22.53 391,252 +1.04(+4.84%)
Sep 29, 2008 23.06 23.36 19.03 21.49 871,445 -1.87(-8.01%)
Sep 26, 2008 23.13 23.53 22.98 23.36 417,395 -0.17(-0.72%)
Sep 25, 2008 23.45 23.89 23.08 23.53 286,024 +0.25(+1.07%)
Sep 24, 2008 23.43 23.78 22.89 23.28 488,614 -0.07(-0.30%)
Sep 23, 2008 22.78 23.73 22.78 23.35 346,884 +0.57(+2.50%)
Sep 22, 2008 23.37 23.72 22.71 22.78 434,555 -0.87(-3.68%)
Sep 19, 2008 24.75 25.03 23.16 23.65 1,065,810 +0.70(+3.05%)
Sep 18, 2008 24.19 24.50 21.28 22.95 1,670,125 -0.75(-3.16%)
Sep 17, 2008 24.49 24.54 23.06 23.70 460,814 -1.08(-4.36%)
Sep 16, 2008 23.95 24.93 23.84 24.78 784,531 +0.97(+4.07%)
Sep 15, 2008 23.50 24.45 23.50 23.81 481,522 +0.06(+0.25%)
Sep 12, 2008 23.46 23.95 23.23 23.75 216,729 -0.17(-0.71%)
Sep 11, 2008 23.57 24.09 23.36 23.92 380,192 +0.07(+0.29%)
Sep 10, 2008 24.43 24.43 23.73 23.85 342,107 -0.23(-0.96%)
Sep 09, 2008 24.98 25.20 24.05 24.08 434,084 -0.84(-3.37%)
Sep 08, 2008 25.15 25.28 24.57 24.92 551,708 +0.36(+1.47%)
Sep 05, 2008 24.09 24.71 23.95 24.56 478,211 +0.42(+1.74%)
Sep 04, 2008 24.87 25.22 23.96 24.14 492,577 -0.92(-3.67%)
Sep 03, 2008 24.70 25.28 24.19 25.06 589,418 +0.37(+1.50%)
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.