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, 2003 9.120 9.800 9.120 9.635 263,400 +0.33(+3.60%)
Feb 27, 2003 9.280 9.335 9.150 9.300 110,100 +0.12(+1.31%)
Feb 26, 2003 8.870 9.195 8.830 9.180 224,400 +0.13(+1.44%)
Feb 25, 2003 8.840 9.065 8.690 9.050 110,800 +0.15(+1.63%)
Feb 24, 2003 8.950 9.075 8.715 8.905 132,500 -0.12(-1.38%)
Feb 21, 2003 8.730 9.030 8.675 9.030 118,400 +0.34(+3.91%)
Feb 20, 2003 8.475 8.795 8.455 8.690 75,300 +0.19(+2.24%)
Feb 19, 2003 8.315 8.575 8.300 8.500 187,900 +0.07(+0.89%)
Feb 18, 2003 8.395 8.460 8.200 8.425 172,400 +0.16(+1.87%)
Feb 14, 2003 8.225 8.480 8.225 8.270 128,900 -0.11(-1.37%)
Feb 13, 2003 8.345 8.384 8.225 8.384 229,900 +0.03(+0.36%)
Feb 12, 2003 8.420 8.420 8.160 8.354 199,000 +0.05(+0.60%)
Feb 11, 2003 8.475 8.475 8.060 8.305 302,500 -0.14(-1.61%)
Feb 10, 2003 8.735 8.830 8.415 8.440 232,800 -0.32(-3.60%)
Feb 07, 2003 9.030 9.030 8.750 8.755 289,000 -0.26(-2.88%)
Feb 06, 2003 9.505 9.505 8.860 9.015 190,300 -0.32(-3.48%)
Feb 05, 2003 9.385 9.750 9.240 9.340 114,900 -0.13(-1.37%)
Feb 04, 2003 9.715 9.715 9.385 9.470 73,400 -0.26(-2.67%)
Feb 03, 2003 9.955 10.03 9.520 9.730 99,600 -0.26(-2.60%)
Jan 31, 2003 9.760 10.04 9.760 9.990 41,800 +0.14(+1.42%)
Jan 30, 2003 9.930 10.00 9.825 9.850 58,690 -0.08(-0.81%)
Jan 29, 2003 9.865 10.10 9.715 9.930 298,700 +0.01(+0.10%)
Jan 28, 2003 10.05 10.05 9.835 9.920 165,500 -0.08(-0.80%)
Jan 27, 2003 9.870 10.05 9.850 10.00 93,700 +0.10(+1.01%)
Jan 24, 2003 10.08 10.22 9.900 9.900 105,900 -0.30(-2.99%)
Jan 23, 2003 10.10 10.33 10.04 10.21 76,000 +0.11(+1.04%)
Jan 22, 2003 10.22 10.29 9.800 10.10 260,400 -0.12(-1.22%)
Jan 21, 2003 10.63 10.65 10.21 10.22 123,500 -0.50(-4.66%)
Jan 17, 2003 10.91 10.98 10.64 10.72 118,800 -0.24(-2.14%)
Jan 16, 2003 11.00 11.32 10.95 10.96 82,500 -0.09(-0.81%)
Jan 15, 2003 11.39 11.39 11.02 11.05 191,700 -0.34(-2.99%)
Jan 14, 2003 11.06 11.39 10.98 11.39 125,400 +0.32(+2.89%)
Jan 13, 2003 11.01 11.22 10.75 11.07 231,100 +0.06(+0.55%)
Jan 10, 2003 10.75 11.18 10.66 11.01 165,100 +0.23(+2.18%)
Jan 09, 2003 10.36 11.00 10.36 10.78 219,900 +0.43(+4.11%)
Jan 08, 2003 10.42 10.53 10.34 10.35 322,400 -0.21(-1.99%)
Jan 07, 2003 10.38 10.61 10.38 10.56 277,200 -0.09(-0.85%)
Jan 06, 2003 10.74 10.85 10.32 10.65 281,400 -0.35(-3.18%)
Jan 03, 2003 11.00 11.43 10.97 11.00 83,400 -0.19(-1.70%)
Jan 02, 2003 11.66 11.66 11.05 11.19 155,600 -0.42(-3.58%)
Dec 31, 2002 11.40 11.86 11.20 11.61 176,200 +0.21(+1.84%)
Dec 30, 2002 11.35 11.59 10.91 11.39 281,500 -0.11(-0.91%)
Dec 27, 2002 11.29 11.92 11.20 11.50 121,600 +0.03(+0.22%)
Dec 26, 2002 11.00 11.57 11.00 11.47 92,400 +0.47(+4.27%)
Dec 24, 2002 10.65 11.27 10.65 11.01 160,100 +0.30(+2.80%)
Dec 23, 2002 10.25 10.96 10.25 10.71 228,900 +0.51(+4.96%)
Dec 20, 2002 10.25 10.32 10.03 10.20 234,300 +0.31(+3.19%)
Dec 19, 2002 8.925 10.30 8.775 9.885 533,100 +1.26(+14.61%)
Dec 18, 2002 8.830 8.915 8.555 8.625 188,900 -0.16(-1.82%)
Dec 17, 2002 8.655 8.850 8.370 8.784 84,800 +0.07(+0.80%)
Dec 16, 2002 8.555 9.010 8.550 8.715 205,400 +0.07(+0.80%)
Dec 13, 2002 9.005 9.050 8.575 8.646 77,500 -0.40(-4.47%)
Dec 12, 2002 8.955 9.140 8.845 9.050 82,000 -0.04(-0.43%)
Dec 11, 2002 9.210 9.275 8.980 9.089 71,200 -0.06(-0.66%)
Dec 10, 2002 9.260 9.260 8.875 9.150 74,800 -0.00(-0.05%)
Dec 09, 2002 9.240 9.370 9.105 9.155 128,300 -0.09(-0.92%)
Dec 06, 2002 9.095 9.440 9.045 9.240 66,500 -0.15(-1.60%)
Dec 05, 2002 9.250 9.485 9.075 9.390 116,300 +0.20(+2.23%)
Dec 04, 2002 9.180 9.375 9.060 9.185 26,800 +0.05(+0.55%)
Dec 03, 2002 9.360 9.525 9.136 9.136 62,800 -0.32(-3.37%)
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.