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 27, 2015 17.96 18.00 17.71 17.72 101,726 -0.27(-1.50%)
Feb 26, 2015 18.02 18.20 17.83 17.99 143,913 -0.07(-0.39%)
Feb 25, 2015 18.23 18.54 17.85 18.06 120,317 -0.17(-0.93%)
Feb 24, 2015 17.87 18.37 17.78 18.23 416,853 +0.34(+1.90%)
Feb 23, 2015 17.72 17.94 17.50 17.89 139,231 +0.20(+1.13%)
Feb 20, 2015 17.47 17.73 17.35 17.69 213,706 +0.25(+1.43%)
Feb 19, 2015 17.39 17.47 17.25 17.44 99,027 -0.03(-0.17%)
Feb 18, 2015 17.38 17.48 17.30 17.47 165,972 +0.08(+0.46%)
Feb 17, 2015 17.45 17.51 17.29 17.39 187,521 -0.07(-0.40%)
Feb 13, 2015 17.49 17.46 17.46 17.46 203,100 -0.15(-0.85%)
Feb 12, 2015 17.30 17.64 17.30 17.61 122,388 +0.39(+2.26%)
Feb 11, 2015 17.21 17.40 17.19 17.22 133,216 -0.04(-0.23%)
Feb 10, 2015 17.34 17.52 17.15 17.26 276,210 +0.04(+0.23%)
Feb 09, 2015 17.42 17.63 17.22 17.22 215,991 -0.29(-1.66%)
Feb 06, 2015 17.46 17.56 17.17 17.51 433,681 +0.11(+0.63%)
Feb 05, 2015 17.24 17.49 17.20 17.40 182,916 +0.20(+1.16%)
Feb 04, 2015 17.49 17.64 17.19 17.20 211,776 -0.29(-1.66%)
Feb 03, 2015 17.17 17.64 17.11 17.49 313,616 +0.39(+2.28%)
Feb 02, 2015 16.75 17.15 16.44 17.10 153,037 +0.40(+2.40%)
Jan 30, 2015 16.97 17.24 16.67 16.70 271,004 -0.32(-1.88%)
Jan 29, 2015 16.86 17.20 16.78 17.02 204,349 +0.14(+0.83%)
Jan 28, 2015 17.11 17.31 16.78 16.88 203,860 -0.15(-0.88%)
Jan 27, 2015 17.09 17.39 17.01 17.03 159,628 -0.25(-1.45%)
Jan 26, 2015 17.20 17.55 16.86 17.28 205,196 +0.03(+0.17%)
Jan 23, 2015 17.28 17.38 17.16 17.25 397,813 +0.03(+0.17%)
Jan 22, 2015 17.11 17.47 16.83 17.22 425,038 +0.19(+1.12%)
Jan 21, 2015 17.03 17.27 16.94 17.03 234,605 -0.07(-0.41%)
Jan 20, 2015 17.32 17.40 17.02 17.10 316,140 -0.15(-0.87%)
Jan 16, 2015 17.05 17.39 17.04 17.25 350,202 +0.14(+0.82%)
Jan 15, 2015 17.24 17.37 16.89 17.11 244,807 -0.03(-0.18%)
Jan 14, 2015 16.85 17.25 16.80 17.14 361,206 +0.13(+0.76%)
Jan 13, 2015 16.95 17.19 16.85 17.01 340,196 +0.10(+0.59%)
Jan 12, 2015 16.86 17.06 16.52 16.91 412,247 -0.01(-0.06%)
Jan 09, 2015 17.00 17.10 16.77 16.92 372,732 -0.08(-0.47%)
Jan 08, 2015 16.93 17.47 16.71 17.00 647,934 +0.43(+2.60%)
Jan 07, 2015 15.90 16.57 15.66 16.57 202,309 +0.79(+5.01%)
Jan 06, 2015 15.88 15.97 15.35 15.78 132,697 -0.10(-0.63%)
Jan 05, 2015 15.92 16.19 15.78 15.88 98,033 -0.20(-1.24%)
Jan 02, 2015 16.44 16.60 15.84 16.08 79,777 -0.37(-2.25%)
Dec 31, 2014 16.54 16.45 16.45 16.45 108,700 -0.04(-0.24%)
Dec 30, 2014 16.46 16.69 16.41 16.49 65,936 -0.07(-0.42%)
Dec 29, 2014 16.79 16.93 16.52 16.56 108,563 -0.27(-1.60%)
Dec 26, 2014 16.41 16.86 16.41 16.83 92,816 +0.42(+2.56%)
Dec 24, 2014 16.24 16.41 16.41 16.41 95,300 +0.22(+1.36%)
Dec 23, 2014 15.73 16.20 15.58 16.19 211,308 +0.52(+3.32%)
Dec 22, 2014 15.25 15.71 15.20 15.67 133,178 +0.48(+3.16%)
Dec 19, 2014 15.37 15.41 15.18 15.19 424,297 -0.20(-1.27%)
Dec 18, 2014 15.49 15.50 15.34 15.38 146,658 +0.03(+0.16%)
Dec 17, 2014 15.09 15.50 14.92 15.36 200,314 +0.27(+1.79%)
Dec 16, 2014 15.21 15.46 15.05 15.09 242,303 -0.14(-0.92%)
Dec 15, 2014 15.22 15.31 14.96 15.23 210,179 +0.06(+0.40%)
Dec 12, 2014 15.57 15.67 15.15 15.17 129,195 -0.59(-3.74%)
Dec 11, 2014 15.58 15.99 15.58 15.76 92,186 +0.23(+1.48%)
Dec 10, 2014 16.05 16.17 15.49 15.53 144,630 -0.59(-3.66%)
Dec 09, 2014 15.62 16.14 15.44 16.12 152,818 +0.38(+2.41%)
Dec 08, 2014 15.57 15.91 15.57 15.74 328,760 +0.10(+0.64%)
Dec 05, 2014 15.37 15.76 15.36 15.64 80,095 +0.26(+1.69%)
Dec 04, 2014 15.42 15.60 15.15 15.38 180,000 -0.09(-0.58%)
Dec 03, 2014 15.25 15.53 15.16 15.47 105,454 +0.25(+1.64%)
Dec 02, 2014 15.18 15.43 15.15 15.22 148,396 +0.07(+0.46%)
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.