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, 2017 17.10 17.15 16.80 16.90 240,696 -0.30(-1.74%)
Feb 27, 2017 16.95 17.20 16.75 17.20 134,009 +0.20(+1.18%)
Feb 24, 2017 17.00 17.10 16.90 17.00 99,806 -0.10(-0.58%)
Feb 23, 2017 17.10 17.20 16.90 17.10 80,423 +0.00(+0.00%)
Feb 22, 2017 17.15 17.20 17.00 17.10 92,237 -0.10(-0.58%)
Feb 21, 2017 16.95 17.25 16.85 17.20 132,577 +0.30(+1.78%)
Feb 17, 2017 16.90 16.90 16.90 0 -0.05(-0.29%)
Feb 16, 2017 16.95 17.00 16.80 16.95 126,581 -0.05(-0.29%)
Feb 15, 2017 16.75 17.05 16.45 17.00 105,751 +0.20(+1.19%)
Feb 14, 2017 16.50 16.85 16.15 16.80 176,288 +0.20(+1.20%)
Feb 13, 2017 16.55 16.72 16.35 16.60 129,051 +0.00(+0.00%)
Feb 10, 2017 16.30 16.70 16.10 16.60 143,503 +0.20(+1.22%)
Feb 09, 2017 16.05 16.50 15.85 16.40 121,343 +0.20(+1.23%)
Feb 08, 2017 16.30 16.30 16.00 16.20 87,781 -0.10(-0.61%)
Feb 07, 2017 16.45 16.55 16.30 16.30 101,698 -0.20(-1.21%)
Feb 06, 2017 16.60 16.75 16.30 16.50 87,805 -0.15(-0.90%)
Feb 03, 2017 16.60 16.77 16.16 16.65 116,754 +0.05(+0.30%)
Feb 02, 2017 16.65 16.70 16.40 16.60 90,585 -0.05(-0.30%)
Feb 01, 2017 16.80 17.00 16.50 16.65 184,813 -0.05(-0.30%)
Jan 31, 2017 16.60 16.80 16.35 16.70 742,097 +0.10(+0.60%)
Jan 30, 2017 16.85 16.85 16.40 16.60 221,940 -0.35(-2.06%)
Jan 27, 2017 16.95 17.12 16.80 16.95 192,618 -0.10(-0.59%)
Jan 26, 2017 17.45 17.45 16.95 17.05 196,313 -0.45(-2.57%)
Jan 25, 2017 17.40 17.55 17.05 17.50 197,437 +0.10(+0.57%)
Jan 24, 2017 17.25 17.45 17.15 17.40 128,369 +0.20(+1.16%)
Jan 23, 2017 17.30 17.40 17.05 17.20 86,157 -0.15(-0.86%)
Jan 20, 2017 17.30 17.40 17.15 17.35 116,024 +0.15(+0.87%)
Jan 19, 2017 17.50 17.57 17.02 17.20 190,087 -0.35(-1.99%)
Jan 18, 2017 17.35 17.55 17.20 17.55 167,014 +0.30(+1.74%)
Jan 17, 2017 17.40 17.52 17.25 17.25 122,023 -0.15(-0.86%)
Jan 13, 2017 17.40 17.40 17.40 0 +0.15(+0.87%)
Jan 12, 2017 17.35 17.40 17.00 17.25 138,933 -0.20(-1.15%)
Jan 11, 2017 17.05 17.50 16.95 17.45 185,802 +0.45(+2.65%)
Jan 10, 2017 17.00 17.15 16.90 17.00 113,100 +0.05(+0.29%)
Jan 09, 2017 16.80 17.15 16.77 16.95 142,789 +0.10(+0.59%)
Jan 06, 2017 17.05 17.15 16.65 16.85 201,998 -0.35(-2.03%)
Jan 05, 2017 16.65 17.70 16.50 17.20 589,093 -2.45(-12.47%)
Jan 04, 2017 19.50 19.80 19.38 19.65 377,157 +0.20(+1.03%)
Jan 03, 2017 19.25 19.66 19.25 19.45 399,084 +0.20(+1.04%)
Dec 30, 2016 19.25 19.25 19.25 0 -0.40(-2.04%)
Dec 29, 2016 19.15 19.75 19.15 19.65 200,119 +0.45(+2.34%)
Dec 28, 2016 19.30 19.50 19.10 19.20 107,253 -0.05(-0.26%)
Dec 27, 2016 19.15 19.35 19.05 19.25 66,329 +0.15(+0.79%)
Dec 23, 2016 19.10 19.10 19.10 0 +0.15(+0.79%)
Dec 22, 2016 19.15 19.20 18.50 18.95 337,665 -0.25(-1.30%)
Dec 21, 2016 19.30 19.40 19.20 19.20 186,343 -0.15(-0.78%)
Dec 20, 2016 18.85 19.60 18.70 19.35 325,687 +0.70(+3.75%)
Dec 19, 2016 18.30 18.65 18.23 18.65 194,673 +0.25(+1.36%)
Dec 16, 2016 18.35 18.45 18.15 18.40 951,231 +0.15(+0.82%)
Dec 15, 2016 18.15 18.60 18.05 18.25 129,649 +0.05(+0.27%)
Dec 14, 2016 18.30 18.50 17.86 18.20 188,634 -0.20(-1.09%)
Dec 13, 2016 18.40 18.55 18.20 18.40 138,219 +0.00(+0.00%)
Dec 12, 2016 18.20 18.45 18.00 18.40 182,487 +0.25(+1.38%)
Dec 09, 2016 17.75 18.30 17.75 18.15 184,386 +0.40(+2.25%)
Dec 08, 2016 17.65 17.90 17.38 17.75 251,219 +0.20(+1.14%)
Dec 07, 2016 17.00 17.57 17.00 17.55 169,260 +0.50(+2.93%)
Dec 06, 2016 16.75 17.23 16.65 17.05 173,856 +0.30(+1.79%)
Dec 05, 2016 16.10 16.85 16.10 16.75 199,452 +0.55(+3.40%)
Dec 02, 2016 16.20 16.35 16.10 16.20 133,371 -0.05(-0.31%)
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.