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, 2020 12.16 12.62 12.03 12.53 321,900 +0.12(+0.97%)
Feb 27, 2020 12.57 12.79 12.34 12.41 182,446 -0.41(-3.20%)
Feb 26, 2020 12.98 13.08 12.75 12.82 144,320 -0.12(-0.93%)
Feb 25, 2020 13.53 13.53 12.82 12.94 235,568 -0.61(-4.50%)
Feb 24, 2020 13.46 13.70 13.25 13.55 158,589 -0.21(-1.53%)
Feb 21, 2020 13.85 13.88 13.60 13.76 55,500 -0.17(-1.22%)
Feb 20, 2020 13.83 13.95 13.73 13.93 77,104 +0.08(+0.58%)
Feb 19, 2020 14.25 14.29 13.84 13.85 105,453 -0.50(-3.48%)
Feb 18, 2020 14.34 14.45 14.29 14.35 77,563 -0.01(-0.07%)
Feb 14, 2020 14.53 14.59 14.27 14.36 87,200 -0.18(-1.24%)
Feb 13, 2020 14.64 14.70 14.51 14.54 97,833 -0.11(-0.75%)
Feb 12, 2020 14.77 14.89 14.59 14.65 140,631 -0.01(-0.07%)
Feb 11, 2020 14.70 14.89 14.63 14.66 128,052 -0.03(-0.20%)
Feb 10, 2020 14.90 14.96 14.65 14.69 111,737 -0.22(-1.48%)
Feb 07, 2020 15.20 15.41 14.84 14.91 147,300 -0.34(-2.23%)
Feb 06, 2020 15.61 15.71 15.19 15.25 145,063 -0.31(-1.99%)
Feb 05, 2020 15.39 15.68 15.34 15.56 154,497 +0.27(+1.77%)
Feb 04, 2020 15.42 15.50 15.27 15.29 147,979 +0.02(+0.13%)
Feb 03, 2020 15.22 15.46 15.15 15.27 201,590 +0.04(+0.30%)
Jan 31, 2020 15.56 15.66 15.17 15.22 205,300 -0.43(-2.72%)
Jan 30, 2020 15.62 15.68 15.48 15.65 90,550 -0.06(-0.38%)
Jan 29, 2020 15.68 15.76 15.63 15.71 136,133 +0.01(+0.06%)
Jan 28, 2020 15.77 15.85 15.63 15.70 125,673 +0.04(+0.26%)
Jan 27, 2020 15.70 15.79 15.10 15.66 152,324 -0.25(-1.57%)
Jan 24, 2020 16.18 16.21 15.87 15.91 105,800 -0.22(-1.36%)
Jan 23, 2020 16.00 16.22 15.92 16.13 204,012 +0.07(+0.44%)
Jan 22, 2020 16.01 16.18 15.98 16.06 167,550 +0.16(+1.04%)
Jan 21, 2020 16.21 16.21 15.89 15.89 188,994 -0.39(-2.36%)
Jan 17, 2020 16.41 16.44 16.25 16.28 105,800 -0.07(-0.46%)
Jan 16, 2020 16.13 16.54 16.12 16.36 183,989 +0.09(+0.55%)
Jan 15, 2020 16.22 16.30 16.20 16.27 94,891 +0.02(+0.09%)
Jan 14, 2020 16.23 16.37 16.20 16.25 126,678 -0.05(-0.31%)
Jan 13, 2020 16.21 16.34 16.21 16.30 146,670 +0.11(+0.65%)
Jan 10, 2020 16.27 16.34 16.14 16.20 195,300 -0.04(-0.25%)
Jan 09, 2020 16.45 16.79 16.21 16.23 214,585 -0.27(-1.61%)
Jan 08, 2020 16.47 16.60 16.36 16.50 140,935 +0.00(+0.00%)
Jan 07, 2020 16.68 16.77 16.36 16.50 196,032 -0.11(-0.66%)
Jan 06, 2020 17.03 17.14 16.35 16.61 377,252 -0.79(-4.54%)
Jan 03, 2020 16.66 17.82 16.13 17.40 821,400 +1.07(+6.55%)
Jan 02, 2020 16.78 16.79 16.10 16.33 380,079 +0.00(+0.00%)
Dec 31, 2019 16.28 16.44 16.26 16.33 117,200 +0.03(+0.18%)
Dec 30, 2019 16.32 16.40 16.15 16.30 88,430 +0.00(+0.00%)
Dec 27, 2019 16.42 16.43 16.28 16.30 106,300 -0.11(-0.67%)
Dec 26, 2019 16.49 16.59 16.39 16.41 61,482 -0.07(-0.42%)
Dec 24, 2019 16.50 16.56 16.38 16.48 81,200 -0.01(-0.06%)
Dec 23, 2019 16.85 16.89 16.46 16.49 93,914 -0.40(-2.37%)
Dec 20, 2019 16.90 16.92 16.56 16.89 481,000 +0.04(+0.24%)
Dec 19, 2019 16.77 16.89 16.71 16.85 178,115 +0.04(+0.24%)
Dec 18, 2019 16.69 16.89 16.44 16.81 149,616 +0.12(+0.72%)
Dec 17, 2019 16.40 16.74 16.34 16.69 218,984 +0.30(+1.83%)
Dec 16, 2019 16.05 16.45 16.00 16.39 231,972 +0.44(+2.76%)
Dec 13, 2019 15.73 15.97 15.63 15.95 130,000 +0.22(+1.40%)
Dec 12, 2019 15.67 15.92 15.59 15.73 133,166 +0.04(+0.25%)
Dec 11, 2019 15.65 15.73 15.46 15.69 101,299 +0.06(+0.38%)
Dec 10, 2019 15.70 15.79 15.56 15.63 82,142 -0.08(-0.51%)
Dec 09, 2019 15.67 15.74 15.64 15.71 87,886 +0.03(+0.16%)
Dec 06, 2019 15.67 15.89 15.63 15.69 113,400 +0.11(+0.67%)
Dec 05, 2019 15.52 15.78 15.47 15.58 94,708 +0.06(+0.39%)
Dec 04, 2019 15.51 15.75 15.47 15.52 88,612 +0.03(+0.19%)
Dec 03, 2019 15.36 15.51 15.28 15.49 75,303 +0.03(+0.19%)
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.