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, 2014 13.54 13.83 13.54 13.70 142,347 +0.19(+1.41%)
Feb 27, 2014 13.38 13.54 13.19 13.51 58,070 +0.11(+0.82%)
Feb 26, 2014 13.21 13.43 13.20 13.40 52,974 +0.21(+1.59%)
Feb 25, 2014 13.24 13.31 13.09 13.19 50,979 -0.08(-0.60%)
Feb 24, 2014 13.36 13.49 13.18 13.27 140,086 +0.09(+0.68%)
Feb 21, 2014 13.23 13.31 13.11 13.18 115,059 +0.02(+0.15%)
Feb 20, 2014 13.11 13.24 12.94 13.16 66,751 +0.09(+0.69%)
Feb 19, 2014 13.35 13.38 12.69 13.07 112,885 -0.34(-2.54%)
Feb 18, 2014 13.41 13.86 13.25 13.41 85,439 -0.03(-0.22%)
Feb 14, 2014 13.54 13.44 13.44 13.44 62,300 -0.11(-0.81%)
Feb 13, 2014 13.14 13.58 13.14 13.55 57,327 +0.26(+1.96%)
Feb 12, 2014 13.14 13.34 12.99 13.29 77,639 +0.15(+1.14%)
Feb 11, 2014 13.05 13.21 12.83 13.14 110,118 +0.07(+0.54%)
Feb 10, 2014 13.17 13.17 12.78 13.07 89,581 -0.14(-1.06%)
Feb 07, 2014 13.18 13.35 12.92 13.21 106,699 +0.06(+0.46%)
Feb 06, 2014 12.97 13.25 12.96 13.15 108,640 +0.21(+1.62%)
Feb 05, 2014 13.14 13.22 12.80 12.94 109,719 -0.29(-2.19%)
Feb 04, 2014 13.09 13.41 13.08 13.23 148,490 +0.18(+1.38%)
Feb 03, 2014 13.43 14.00 12.97 13.05 198,330 -0.43(-3.19%)
Jan 31, 2014 13.53 13.97 13.44 13.48 280,478 -0.36(-2.60%)
Jan 30, 2014 13.84 13.96 13.65 13.84 163,724 +0.11(+0.80%)
Jan 29, 2014 13.96 14.14 13.28 13.73 156,613 -0.44(-3.11%)
Jan 28, 2014 14.34 14.34 14.06 14.17 184,900 -0.11(-0.77%)
Jan 27, 2014 14.66 14.68 14.27 14.28 156,269 -0.38(-2.59%)
Jan 24, 2014 14.82 14.89 14.51 14.66 204,897 -0.28(-1.87%)
Jan 23, 2014 14.86 14.96 14.69 14.94 110,009 -0.04(-0.27%)
Jan 22, 2014 14.92 15.02 14.87 14.98 317,980 +0.06(+0.40%)
Jan 21, 2014 14.71 14.96 14.67 14.92 156,597 +0.30(+2.05%)
Jan 17, 2014 14.78 14.62 14.62 14.62 65,400 -0.20(-1.35%)
Jan 16, 2014 14.58 14.86 14.57 14.82 83,937 +0.17(+1.16%)
Jan 15, 2014 14.66 14.83 14.60 14.65 93,325 -0.01(-0.07%)
Jan 14, 2014 14.53 14.75 14.51 14.66 83,512 +0.16(+1.10%)
Jan 13, 2014 14.58 14.73 14.43 14.50 115,086 -0.14(-0.96%)
Jan 10, 2014 14.64 14.73 14.50 14.64 108,632 +0.03(+0.21%)
Jan 09, 2014 14.59 14.75 14.45 14.61 186,887 +0.09(+0.62%)
Jan 08, 2014 14.55 14.55 14.28 14.52 187,253 -0.09(-0.62%)
Jan 07, 2014 14.58 14.71 14.52 14.61 172,355 +0.11(+0.76%)
Jan 06, 2014 14.90 15.03 14.46 14.50 245,206 -0.41(-2.75%)
Jan 03, 2014 15.57 15.94 14.86 14.91 723,715 +0.67(+4.71%)
Jan 02, 2014 13.82 14.26 13.75 14.24 226,577 -0.09(-0.63%)
Dec 31, 2013 14.50 14.33 14.33 14.33 108,500 -0.14(-0.97%)
Dec 30, 2013 14.52 14.71 14.36 14.47 71,159 -0.08(-0.55%)
Dec 27, 2013 14.68 14.69 14.49 14.55 88,652 -0.10(-0.68%)
Dec 26, 2013 14.48 14.69 14.20 14.65 74,586 +0.21(+1.45%)
Dec 24, 2013 14.17 14.49 14.00 14.44 88,911 +0.25(+1.76%)
Dec 23, 2013 13.81 14.20 13.81 14.19 152,804 +0.42(+3.05%)
Dec 20, 2013 13.27 13.78 13.16 13.77 552,395 +0.54(+4.08%)
Dec 19, 2013 13.45 13.45 13.23 13.23 79,011 -0.24(-1.78%)
Dec 18, 2013 13.33 13.49 13.16 13.47 124,112 +0.17(+1.28%)
Dec 17, 2013 13.47 13.47 13.21 13.30 84,775 -0.18(-1.34%)
Dec 16, 2013 13.34 13.58 13.28 13.48 86,749 +0.18(+1.35%)
Dec 13, 2013 13.29 13.33 13.09 13.30 56,422 +0.05(+0.38%)
Dec 12, 2013 13.17 13.30 13.03 13.25 61,532 +0.09(+0.68%)
Dec 11, 2013 13.41 13.41 13.04 13.16 74,586 -0.23(-1.72%)
Dec 10, 2013 13.60 13.69 13.27 13.39 102,740 -0.27(-1.98%)
Dec 09, 2013 13.72 13.79 13.46 13.66 86,179 -0.05(-0.36%)
Dec 06, 2013 13.73 13.83 13.63 13.71 0 +0.15(+1.11%)
Dec 05, 2013 13.47 13.63 13.44 13.56 0 +0.05(+0.37%)
Dec 04, 2013 13.90 13.94 13.39 13.51 0 -0.45(-3.22%)
Dec 03, 2013 13.99 14.27 13.92 13.96 0 +0.01(+0.07%)
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.