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 (%)
Apr 30, 2019 16.11 16.17 16.01 16.06 223,746 -0.08(-0.50%)
Apr 29, 2019 16.10 16.27 16.06 16.14 138,442 +0.04(+0.25%)
Apr 26, 2019 15.97 16.12 15.97 16.10 88,300 +0.13(+0.81%)
Apr 25, 2019 16.06 16.18 15.96 15.97 138,961 -0.14(-0.87%)
Apr 24, 2019 15.94 16.41 15.88 16.11 177,235 +0.10(+0.62%)
Apr 23, 2019 15.87 16.16 15.87 16.01 147,279 +0.11(+0.69%)
Apr 22, 2019 15.85 16.03 15.58 15.90 163,510 -0.02(-0.13%)
Apr 18, 2019 16.04 16.06 15.89 15.92 185,000 -0.15(-0.93%)
Apr 17, 2019 16.00 16.13 15.94 16.07 112,514 +0.07(+0.44%)
Apr 16, 2019 15.91 16.08 15.90 16.00 160,867 +0.10(+0.63%)
Apr 15, 2019 16.10 16.10 15.78 15.90 232,682 -0.15(-0.93%)
Apr 12, 2019 16.02 16.15 15.98 16.05 133,700 +0.13(+0.82%)
Apr 11, 2019 15.70 16.10 15.61 15.92 261,222 +0.21(+1.34%)
Apr 10, 2019 15.51 15.82 15.51 15.71 253,394 +0.22(+1.42%)
Apr 09, 2019 15.74 15.74 15.47 15.49 333,734 -0.24(-1.53%)
Apr 08, 2019 14.88 15.80 14.75 15.73 306,897 +0.74(+4.94%)
Apr 05, 2019 14.70 15.46 14.70 14.99 535,500 +0.28(+1.90%)
Apr 04, 2019 15.55 15.55 14.51 14.71 1,391,614 -2.64(-15.22%)
Apr 03, 2019 16.80 17.43 16.80 17.35 622,281 +0.69(+4.14%)
Apr 02, 2019 16.58 16.72 16.42 16.66 178,539 +0.10(+0.60%)
Apr 01, 2019 16.64 16.78 16.17 16.56 130,023 +0.02(+0.12%)
Mar 29, 2019 16.70 16.78 16.28 16.54 292,000 -0.12(-0.72%)
Mar 28, 2019 16.58 16.71 16.44 16.66 88,138 +0.09(+0.54%)
Mar 27, 2019 16.60 16.70 16.36 16.57 54,436 -0.01(-0.06%)
Mar 26, 2019 16.52 16.77 16.51 16.58 179,428 +0.08(+0.48%)
Mar 25, 2019 16.31 16.62 16.17 16.50 88,221 +0.17(+1.04%)
Mar 22, 2019 16.93 16.99 16.33 16.33 119,900 -0.65(-3.83%)
Mar 21, 2019 16.93 17.20 16.93 16.98 239,088 +0.00(+0.00%)
Mar 20, 2019 17.25 17.30 16.98 16.98 247,117 -0.27(-1.57%)
Mar 19, 2019 17.15 17.39 17.12 17.25 89,864 +0.12(+0.70%)
Mar 18, 2019 17.08 17.26 17.00 17.13 126,657 +0.01(+0.06%)
Mar 15, 2019 16.86 17.20 16.86 17.12 378,900 +0.00(+0.00%)
Mar 14, 2019 17.05 17.14 16.90 17.12 88,828 +0.08(+0.47%)
Mar 13, 2019 17.10 17.24 16.87 17.04 89,365 +0.00(+0.00%)
Mar 12, 2019 17.28 17.32 16.97 17.04 106,693 -0.23(-1.33%)
Mar 11, 2019 17.04 17.30 16.95 17.27 90,190 +0.24(+1.41%)
Mar 08, 2019 17.00 17.05 16.77 17.03 94,000 -0.04(-0.23%)
Mar 07, 2019 17.40 17.43 16.88 17.07 154,418 -0.29(-1.67%)
Mar 06, 2019 17.44 17.84 17.20 17.36 731,254 -0.08(-0.46%)
Mar 05, 2019 17.44 17.47 17.28 17.44 85,770 +0.02(+0.11%)
Mar 04, 2019 17.43 17.50 17.34 17.42 139,094 -0.02(-0.11%)
Mar 01, 2019 17.42 17.50 17.31 17.44 99,900 +0.07(+0.40%)
Feb 28, 2019 17.19 17.45 17.12 17.37 142,412 +0.16(+0.93%)
Feb 27, 2019 17.20 17.32 17.06 17.21 73,581 -0.04(-0.23%)
Feb 26, 2019 17.30 17.40 17.19 17.25 119,495 -0.06(-0.35%)
Feb 25, 2019 17.61 17.67 17.29 17.31 73,113 -0.24(-1.37%)
Feb 22, 2019 17.51 17.56 17.32 17.55 141,700 +0.09(+0.52%)
Feb 21, 2019 17.48 17.49 17.17 17.46 95,698 -0.01(-0.06%)
Feb 20, 2019 17.47 17.59 17.38 17.47 318,384 -0.01(-0.06%)
Feb 19, 2019 17.41 17.59 17.28 17.48 279,956 +0.01(+0.06%)
Feb 15, 2019 17.12 17.54 17.05 17.47 194,300 +0.45(+2.64%)
Feb 14, 2019 17.00 17.21 16.96 17.02 299,170 -0.03(-0.18%)
Feb 13, 2019 16.86 17.17 16.86 17.05 113,893 +0.22(+1.31%)
Feb 12, 2019 16.80 16.93 16.76 16.83 90,895 +0.01(+0.06%)
Feb 11, 2019 16.86 16.99 16.75 16.82 86,307 -0.05(-0.30%)
Feb 08, 2019 16.60 16.88 16.60 16.87 108,700 +0.20(+1.20%)
Feb 07, 2019 16.56 16.76 16.53 16.67 125,542 -0.03(-0.18%)
Feb 06, 2019 16.61 16.78 16.61 16.70 147,410 +0.08(+0.48%)
Feb 05, 2019 16.60 16.77 16.52 16.62 103,489 +0.00(+0.00%)
Feb 04, 2019 16.65 16.75 16.59 16.62 124,018 -0.03(-0.18%)
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.