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, 2013 14.09 14.33 13.96 14.22 0 +0.18(+1.28%)
Nov 27, 2013 13.84 14.07 13.76 14.04 0 +0.20(+1.45%)
Nov 26, 2013 13.87 14.01 13.79 13.84 0 +0.01(+0.07%)
Nov 25, 2013 13.74 14.00 13.67 13.83 156,738 +0.09(+0.66%)
Nov 22, 2013 13.41 13.80 13.41 13.74 0 +0.35(+2.61%)
Nov 21, 2013 13.10 13.47 12.87 13.39 78,333 +0.34(+2.61%)
Nov 20, 2013 12.92 13.12 12.87 13.05 0 +0.15(+1.16%)
Nov 19, 2013 13.02 13.19 12.82 12.90 63,447 -0.19(-1.45%)
Nov 18, 2013 13.04 13.26 12.93 13.09 0 +0.10(+0.77%)
Nov 15, 2013 12.99 13.05 12.83 12.99 0 -0.02(-0.15%)
Nov 14, 2013 13.13 13.18 12.99 13.01 59,877 -0.11(-0.84%)
Nov 13, 2013 12.89 13.14 12.81 13.12 91,453 +0.10(+0.77%)
Nov 12, 2013 12.79 13.06 12.73 13.02 0 +0.19(+1.48%)
Nov 11, 2013 12.85 13.00 12.75 12.83 0 -0.08(-0.62%)
Nov 08, 2013 12.63 12.97 12.63 12.91 0 +0.27(+2.14%)
Nov 07, 2013 12.93 13.11 12.60 12.64 50,852 -0.20(-1.56%)
Nov 06, 2013 13.02 13.09 12.82 12.84 39,158 -0.12(-0.93%)
Nov 05, 2013 13.13 13.26 12.95 12.96 83,294 -0.21(-1.59%)
Nov 04, 2013 12.99 13.21 12.95 13.17 143,916 +0.20(+1.54%)
Nov 01, 2013 12.74 13.01 12.56 12.97 0 +0.21(+1.65%)
Oct 31, 2013 12.94 13.02 12.75 12.76 0 -0.19(-1.47%)
Oct 30, 2013 13.28 13.33 12.91 12.95 138,988 -0.34(-2.56%)
Oct 29, 2013 13.07 13.37 13.07 13.29 0 +0.22(+1.68%)
Oct 28, 2013 12.91 13.10 12.78 13.07 0 +0.13(+1.00%)
Oct 25, 2013 12.99 13.02 12.86 12.94 0 +0.00(+0.00%)
Oct 24, 2013 13.09 13.10 12.81 12.94 175,179 -0.11(-0.84%)
Oct 23, 2013 13.00 13.17 12.97 13.05 0 -0.01(-0.08%)
Oct 22, 2013 12.87 13.16 12.85 13.06 135,178 +0.24(+1.87%)
Oct 21, 2013 12.87 13.00 12.76 12.82 237,957 -0.07(-0.54%)
Oct 18, 2013 12.73 12.90 12.58 12.89 257,704 +0.29(+2.30%)
Oct 17, 2013 12.49 12.62 12.04 12.60 113,394 +0.02(+0.16%)
Oct 16, 2013 12.33 12.62 12.26 12.58 112,594 +0.31(+2.53%)
Oct 15, 2013 12.21 12.41 12.21 12.27 359,298 -0.01(-0.08%)
Oct 14, 2013 12.15 12.35 12.04 12.28 188,766 +0.08(+0.66%)
Oct 11, 2013 11.94 12.21 11.94 12.20 0 +0.18(+1.50%)
Oct 10, 2013 11.82 12.08 11.80 12.02 218,640 +0.35(+3.00%)
Oct 09, 2013 11.72 11.78 11.64 11.67 198,989 -0.01(-0.09%)
Oct 08, 2013 11.88 11.95 11.65 11.68 198,963 -0.18(-1.52%)
Oct 07, 2013 11.87 11.98 11.80 11.86 0 -0.10(-0.84%)
Oct 04, 2013 11.85 12.02 11.85 11.96 0 +0.08(+0.67%)
Oct 03, 2013 12.04 12.10 11.88 11.88 0 -0.22(-1.82%)
Oct 02, 2013 12.76 13.13 11.80 12.10 832,801 -1.58(-11.55%)
Oct 01, 2013 13.59 13.75 13.53 13.68 202,453 +0.11(+0.81%)
Sep 30, 2013 13.41 13.65 13.40 13.57 211,559 -0.03(-0.22%)
Sep 27, 2013 13.37 13.72 13.25 13.60 0 +0.11(+0.82%)
Sep 26, 2013 13.56 13.61 13.27 13.49 77,186 -0.07(-0.52%)
Sep 25, 2013 13.74 13.88 13.54 13.56 71,495 -0.18(-1.31%)
Sep 24, 2013 13.70 13.81 13.47 13.74 105,791 +0.04(+0.29%)
Sep 23, 2013 13.84 13.89 13.55 13.70 75,531 -0.16(-1.15%)
Sep 20, 2013 13.79 13.93 13.68 13.86 0 +0.07(+0.51%)
Sep 19, 2013 13.74 13.82 13.58 13.79 47,568 +0.10(+0.73%)
Sep 18, 2013 13.60 13.91 13.39 13.69 0 +0.05(+0.37%)
Sep 17, 2013 13.52 13.72 13.48 13.64 0 +0.09(+0.66%)
Sep 16, 2013 13.62 13.65 13.27 13.55 0 +0.04(+0.30%)
Sep 13, 2013 13.12 13.56 13.09 13.51 0 +0.38(+2.89%)
Sep 12, 2013 12.89 13.14 12.79 13.13 0 +0.27(+2.10%)
Sep 11, 2013 12.80 13.00 12.68 12.86 0 +0.01(+0.08%)
Sep 10, 2013 12.97 13.00 12.64 12.85 113,894 -0.03(-0.23%)
Sep 09, 2013 12.57 12.89 12.45 12.88 0 +0.32(+2.55%)
Sep 06, 2013 12.55 12.58 12.12 12.56 0 +0.10(+0.80%)
Sep 05, 2013 12.35 12.51 12.32 12.46 160,579 +0.10(+0.81%)
Sep 04, 2013 12.49 12.58 12.31 12.36 0 -0.14(-1.12%)
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.