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 26, 2010 17.15 17.26 16.85 17.04 165,779 -0.05(-0.29%)
Feb 25, 2010 16.90 17.19 16.86 17.09 361,256 -0.08(-0.47%)
Feb 24, 2010 17.35 17.35 17.10 17.17 294,019 -0.18(-1.04%)
Feb 23, 2010 17.45 17.66 17.30 17.35 235,128 -0.15(-0.86%)
Feb 22, 2010 17.93 18.05 17.49 17.50 220,034 -0.40(-2.23%)
Feb 19, 2010 18.14 18.14 17.89 17.90 236,048 -0.24(-1.32%)
Feb 18, 2010 18.28 18.28 17.81 18.14 190,742 -0.15(-0.82%)
Feb 17, 2010 18.29 18.39 18.11 18.29 297,140 +0.12(+0.66%)
Feb 16, 2010 18.05 18.47 17.81 18.17 221,186 +0.08(+0.44%)
Feb 12, 2010 17.80 18.09 18.09 18.09 283,500 +0.08(+0.44%)
Feb 11, 2010 18.13 18.16 17.73 18.01 417,136 -0.23(-1.26%)
Feb 10, 2010 18.23 18.40 18.00 18.24 153,343 -0.12(-0.65%)
Feb 09, 2010 18.50 18.60 18.24 18.36 209,630 +0.04(+0.22%)
Feb 08, 2010 18.30 18.41 18.06 18.32 196,193 -0.02(-0.11%)
Feb 05, 2010 17.91 18.38 17.80 18.34 221,029 +0.42(+2.34%)
Feb 04, 2010 18.20 18.26 17.76 17.92 215,419 -0.38(-2.08%)
Feb 03, 2010 18.12 18.33 17.92 18.30 189,401 +0.11(+0.60%)
Feb 02, 2010 18.06 18.25 17.96 18.19 205,215 +0.09(+0.50%)
Feb 01, 2010 17.91 18.16 17.53 18.10 244,343 +0.24(+1.34%)
Jan 29, 2010 17.54 18.63 17.54 17.86 290,443 -0.21(-1.16%)
Jan 28, 2010 18.19 18.35 17.49 18.07 187,580 -0.04(-0.22%)
Jan 27, 2010 17.75 18.34 17.61 18.11 215,062 +0.24(+1.34%)
Jan 26, 2010 18.18 18.28 17.86 17.87 313,793 -0.32(-1.76%)
Jan 25, 2010 18.00 18.63 18.00 18.19 177,970 -0.22(-1.20%)
Jan 22, 2010 18.45 18.55 18.23 18.41 254,302 -0.04(-0.22%)
Jan 21, 2010 18.74 18.89 18.41 18.45 211,688 -0.35(-1.86%)
Jan 20, 2010 18.88 19.14 18.49 18.80 367,929 -0.20(-1.05%)
Jan 19, 2010 19.07 19.18 18.91 19.00 273,779 -0.08(-0.42%)
Jan 15, 2010 19.86 19.08 19.08 19.08 308,500 -0.67(-3.39%)
Jan 14, 2010 20.00 20.08 19.66 19.75 174,646 -0.26(-1.30%)
Jan 13, 2010 20.08 20.25 19.79 20.01 200,200 -0.05(-0.25%)
Jan 12, 2010 19.79 20.28 19.66 20.06 232,206 +0.08(+0.40%)
Jan 11, 2010 20.17 20.23 19.80 19.98 237,503 -0.14(-0.70%)
Jan 08, 2010 19.98 20.15 19.62 20.12 444,983 +0.01(+0.05%)
Jan 07, 2010 19.62 20.11 19.22 20.11 1,269,987 -1.54(-7.11%)
Jan 06, 2010 21.38 21.76 21.38 21.65 356,262 +0.19(+0.89%)
Jan 05, 2010 21.38 21.61 21.25 21.46 254,651 -0.02(-0.09%)
Jan 04, 2010 21.34 21.70 21.16 21.48 277,282 +0.26(+1.23%)
Dec 31, 2009 21.65 21.22 21.22 21.22 225,500 -0.51(-2.35%)
Dec 30, 2009 21.43 21.81 21.41 21.73 156,202 +0.14(+0.65%)
Dec 29, 2009 21.34 21.64 21.25 21.59 73,184 +0.24(+1.12%)
Dec 28, 2009 21.50 21.60 20.79 21.35 156,310 -0.05(-0.23%)
Dec 24, 2009 21.49 21.50 21.40 21.40 61,945 -0.01(-0.05%)
Dec 23, 2009 21.18 21.50 21.16 21.41 224,230 +0.33(+1.57%)
Dec 22, 2009 20.88 21.14 20.73 21.08 327,840 +0.30(+1.44%)
Dec 21, 2009 20.56 21.02 20.37 20.78 358,989 +0.28(+1.37%)
Dec 18, 2009 20.87 21.09 20.39 20.50 615,421 -0.55(-2.61%)
Dec 17, 2009 21.21 21.44 20.88 21.05 146,686 -0.37(-1.73%)
Dec 16, 2009 21.65 21.89 21.34 21.42 345,809 -0.03(-0.14%)
Dec 15, 2009 21.37 21.71 21.15 21.45 178,322 +0.09(+0.42%)
Dec 14, 2009 21.19 21.36 21.09 21.36 212,136 +0.21(+0.99%)
Dec 11, 2009 21.22 21.53 21.00 21.15 251,385 -0.01(-0.05%)
Dec 10, 2009 21.00 21.55 20.94 21.16 329,672 +0.30(+1.44%)
Dec 09, 2009 20.38 20.97 19.98 20.86 306,386 +0.46(+2.25%)
Dec 08, 2009 20.43 20.59 20.04 20.40 222,927 -0.08(-0.39%)
Dec 07, 2009 20.34 20.50 20.10 20.48 241,572 +0.20(+0.99%)
Dec 04, 2009 19.98 20.92 19.95 20.28 570,122 +0.72(+3.68%)
Dec 03, 2009 19.88 20.07 19.53 19.56 251,195 -0.19(-0.96%)
Dec 02, 2009 19.51 20.07 19.51 19.75 223,602 +0.20(+1.02%)
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.