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 (%)
Feb 28, 2011 18.80 20.15 18.78 19.29 443,614 +0.97(+5.29%)
Feb 25, 2011 18.14 18.42 18.08 18.32 99,247 +0.17(+0.94%)
Feb 24, 2011 18.12 18.19 17.77 18.15 191,766 +0.04(+0.22%)
Feb 23, 2011 19.08 19.14 18.07 18.11 154,349 -0.98(-5.13%)
Feb 22, 2011 19.53 19.64 18.86 19.09 165,041 -0.64(-3.24%)
Feb 18, 2011 19.78 20.00 19.60 19.73 129,562 +0.07(+0.36%)
Feb 17, 2011 19.85 19.85 19.53 19.66 107,507 -0.22(-1.11%)
Feb 16, 2011 20.05 20.05 19.67 19.88 105,987 -0.17(-0.85%)
Feb 15, 2011 19.84 20.05 19.79 20.05 167,825 +0.13(+0.65%)
Feb 14, 2011 20.00 20.06 19.90 19.92 135,736 -0.16(-0.80%)
Feb 11, 2011 19.83 20.08 19.68 20.08 170,751 +0.15(+0.75%)
Feb 10, 2011 19.97 20.49 19.84 19.93 221,405 -0.53(-2.59%)
Feb 09, 2011 20.18 20.46 19.90 20.46 323,174 +0.15(+0.74%)
Feb 08, 2011 20.04 20.32 19.79 20.31 148,387 +0.23(+1.15%)
Feb 07, 2011 20.07 20.29 19.92 20.08 214,215 -0.03(-0.15%)
Feb 04, 2011 20.39 20.44 19.95 20.11 226,174 -0.17(-0.83%)
Feb 03, 2011 20.50 20.56 19.89 20.28 195,309 -0.06(-0.31%)
Feb 02, 2011 20.08 20.39 19.93 20.34 268,166 +0.14(+0.69%)
Feb 01, 2011 20.08 20.28 20.02 20.20 211,782 +0.16(+0.80%)
Jan 31, 2011 19.97 20.18 19.80 20.04 212,951 +0.18(+0.91%)
Jan 28, 2011 20.22 20.22 19.71 19.86 303,822 -0.44(-2.17%)
Jan 27, 2011 20.76 20.87 20.19 20.30 385,638 -0.57(-2.73%)
Jan 26, 2011 20.62 20.95 20.45 20.87 315,397 +0.33(+1.61%)
Jan 25, 2011 20.54 20.55 19.90 20.54 300,170 -0.18(-0.87%)
Jan 24, 2011 20.59 20.94 20.34 20.72 212,711 +0.08(+0.39%)
Jan 21, 2011 21.21 21.27 20.48 20.64 257,124 -0.16(-0.77%)
Jan 20, 2011 20.67 21.01 20.60 20.80 173,181 -0.02(-0.10%)
Jan 19, 2011 21.34 21.37 20.74 20.82 286,804 -0.61(-2.85%)
Jan 18, 2011 20.90 21.46 20.85 21.43 251,045 +0.41(+1.95%)
Jan 14, 2011 21.52 21.52 20.94 21.02 399,033 -0.42(-1.96%)
Jan 13, 2011 21.33 21.57 21.29 21.44 303,220 +0.11(+0.52%)
Jan 12, 2011 21.13 21.61 21.07 21.33 179,714 +0.24(+1.14%)
Jan 11, 2011 21.26 21.47 21.07 21.09 204,931 -0.17(-0.80%)
Jan 10, 2011 21.01 21.38 20.86 21.26 397,767 +0.05(+0.24%)
Jan 07, 2011 21.26 21.94 20.75 21.21 630,694 -0.19(-0.89%)
Jan 06, 2011 20.28 21.68 20.25 21.40 2,013,359 +2.45(+12.93%)
Jan 05, 2011 18.49 19.14 18.33 18.95 469,170 +0.41(+2.21%)
Jan 04, 2011 18.64 18.79 18.14 18.54 385,568 +0.00(+0.00%)
Jan 03, 2011 18.55 18.80 18.39 18.54 260,278 -0.05(-0.27%)
Dec 31, 2010 18.54 18.89 18.44 18.59 146,357 +0.05(+0.27%)
Dec 30, 2010 18.77 18.85 18.54 18.54 87,611 -0.22(-1.17%)
Dec 29, 2010 18.60 18.90 18.60 18.76 118,850 +0.17(+0.91%)
Dec 28, 2010 18.70 18.81 18.59 18.59 113,277 -0.21(-1.12%)
Dec 27, 2010 18.72 18.88 18.66 18.80 88,908 -0.03(-0.16%)
Dec 23, 2010 19.21 19.27 18.69 18.83 114,603 -0.31(-1.62%)
Dec 22, 2010 18.75 19.24 18.65 19.14 254,362 +0.38(+2.03%)
Dec 21, 2010 18.75 18.77 18.63 18.76 80,166 +0.12(+0.64%)
Dec 20, 2010 18.75 18.97 18.54 18.64 172,415 -0.08(-0.43%)
Dec 17, 2010 18.73 18.76 18.48 18.72 352,142 +0.03(+0.16%)
Dec 16, 2010 18.91 18.91 18.58 18.69 171,667 -0.19(-1.01%)
Dec 15, 2010 19.03 19.46 18.67 18.88 245,911 -0.16(-0.84%)
Dec 14, 2010 19.01 19.28 18.87 19.04 140,174 +0.14(+0.74%)
Dec 13, 2010 18.87 19.07 18.74 18.90 153,318 +0.09(+0.48%)
Dec 10, 2010 18.53 18.82 18.25 18.81 129,176 +0.27(+1.46%)
Dec 09, 2010 18.65 18.76 18.52 18.54 231,082 -0.01(-0.05%)
Dec 08, 2010 18.38 18.70 18.24 18.55 108,899 +0.17(+0.92%)
Dec 07, 2010 17.97 18.42 17.85 18.38 315,932 +0.61(+3.43%)
Dec 06, 2010 17.40 17.98 17.31 17.77 227,529 +0.30(+1.72%)
Dec 03, 2010 17.24 17.50 17.03 17.47 196,517 +0.13(+0.75%)
Dec 02, 2010 16.98 17.38 16.87 17.34 128,834 +0.34(+2.00%)
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.