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 (%)
Dec 29, 2017 15.45 15.45 15.45 0 +0.10(+0.65%)
Dec 28, 2017 15.30 15.40 15.25 15.35 52,230 +0.10(+0.66%)
Dec 27, 2017 15.35 15.65 15.20 15.25 35,274 -0.05(-0.33%)
Dec 26, 2017 15.30 15.50 15.30 15.30 36,643 +0.00(+0.00%)
Dec 22, 2017 15.60 15.65 15.25 15.30 49,009 -0.30(-1.92%)
Dec 21, 2017 15.60 15.75 15.55 15.60 36,295 +0.05(+0.32%)
Dec 20, 2017 15.70 16.15 15.50 15.55 52,246 -0.05(-0.32%)
Dec 19, 2017 15.75 15.85 15.45 15.60 52,355 -0.15(-0.95%)
Dec 18, 2017 15.65 16.15 15.65 15.75 104,739 +0.20(+1.29%)
Dec 15, 2017 15.30 15.70 15.25 15.55 329,913 +0.25(+1.63%)
Dec 14, 2017 15.40 15.53 15.15 15.30 111,007 -0.15(-0.97%)
Dec 13, 2017 15.35 15.65 15.30 15.45 62,420 +0.15(+0.98%)
Dec 12, 2017 15.30 15.40 15.20 15.30 57,829 +0.00(+0.00%)
Dec 11, 2017 15.55 15.55 15.25 15.30 36,822 -0.20(-1.29%)
Dec 08, 2017 15.65 15.70 15.45 15.50 55,382 -0.05(-0.32%)
Dec 07, 2017 15.85 15.90 15.50 15.55 72,741 -0.25(-1.58%)
Dec 06, 2017 15.95 15.95 15.65 15.80 59,269 -0.10(-0.63%)
Dec 05, 2017 16.10 16.10 15.75 15.90 98,473 -0.15(-0.93%)
Dec 04, 2017 16.30 16.30 16.30 16.05 41,173 -0.05(-0.31%)
Dec 01, 2017 16.05 16.15 15.65 16.10 144,657 +0.05(+0.31%)
Nov 30, 2017 16.80 16.80 15.90 16.05 265,184 -0.60(-3.60%)
Nov 29, 2017 16.50 16.75 16.50 16.65 86,418 +0.15(+0.91%)
Nov 28, 2017 16.00 16.50 15.95 16.50 79,430 +0.55(+3.45%)
Nov 27, 2017 16.00 16.10 15.90 15.95 72,238 -0.05(-0.31%)
Nov 24, 2017 16.15 16.15 15.97 16.00 52,403 -0.15(-0.93%)
Nov 22, 2017 16.15 16.20 15.95 16.15 57,766 +0.10(+0.62%)
Nov 21, 2017 15.85 16.10 15.55 16.05 108,135 +0.25(+1.58%)
Nov 20, 2017 15.70 15.80 15.55 15.80 84,817 +0.10(+0.64%)
Nov 17, 2017 15.65 15.70 15.25 15.70 81,903 -0.05(-0.32%)
Nov 16, 2017 15.45 15.80 15.35 15.75 73,015 +0.30(+1.94%)
Nov 15, 2017 15.50 15.60 15.35 15.45 100,370 -0.20(-1.28%)
Nov 14, 2017 15.40 15.70 15.25 15.65 82,645 +0.10(+0.64%)
Nov 13, 2017 15.40 15.70 15.40 15.55 41,818 +0.00(+0.00%)
Nov 10, 2017 15.55 15.65 15.30 15.55 78,721 +0.00(+0.00%)
Nov 09, 2017 15.30 15.65 15.30 15.55 80,597 +0.10(+0.65%)
Nov 08, 2017 15.50 15.65 15.35 15.45 64,299 -0.10(-0.64%)
Nov 07, 2017 15.80 15.85 15.50 15.55 91,415 -0.25(-1.58%)
Nov 06, 2017 15.85 16.00 15.45 15.80 96,297 +0.00(+0.00%)
Nov 03, 2017 15.90 15.90 15.72 15.80 89,064 -0.05(-0.32%)
Nov 02, 2017 15.75 16.02 15.45 15.85 132,826 +0.20(+1.28%)
Nov 01, 2017 15.85 15.85 15.55 15.65 70,377 -0.10(-0.63%)
Oct 31, 2017 15.40 15.85 15.40 15.75 145,089 +0.40(+2.61%)
Oct 30, 2017 15.45 15.53 15.30 15.35 118,144 -0.25(-1.60%)
Oct 27, 2017 15.35 15.65 15.05 15.60 142,946 +0.25(+1.63%)
Oct 26, 2017 15.40 15.40 15.25 15.35 44,771 +0.05(+0.33%)
Oct 25, 2017 15.40 15.43 15.05 15.30 63,519 -0.05(-0.33%)
Oct 24, 2017 15.45 15.45 15.25 15.35 119,038 -0.05(-0.32%)
Oct 23, 2017 15.30 15.45 15.20 15.40 97,080 +0.15(+0.98%)
Oct 20, 2017 15.15 15.40 15.10 15.25 129,607 +0.25(+1.67%)
Oct 19, 2017 15.00 15.15 14.85 15.00 89,366 +0.00(+0.00%)
Oct 18, 2017 14.75 15.15 14.75 15.00 88,460 +0.25(+1.69%)
Oct 17, 2017 14.95 14.95 14.68 14.75 80,560 -0.15(-1.01%)
Oct 16, 2017 14.85 14.95 14.75 14.90 68,568 +0.05(+0.34%)
Oct 13, 2017 14.70 14.97 14.70 14.85 77,309 +0.10(+0.68%)
Oct 12, 2017 14.80 14.95 14.65 14.75 85,377 -0.05(-0.34%)
Oct 11, 2017 14.90 14.97 14.70 14.80 120,732 -0.10(-0.67%)
Oct 10, 2017 14.95 15.05 14.75 14.90 180,358 +0.05(+0.34%)
Oct 09, 2017 14.80 14.95 14.72 14.85 147,531 +0.00(+0.00%)
Oct 06, 2017 14.95 15.01 14.70 14.85 208,886 -0.20(-1.33%)
Oct 05, 2017 14.60 15.90 14.46 15.05 735,841 +0.80(+5.61%)
Oct 04, 2017 14.20 14.45 14.00 14.25 321,943 +0.00(+0.00%)
Oct 03, 2017 14.05 14.35 14.00 14.25 138,615 +0.20(+1.42%)
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.