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, 2013 11.17 11.38 11.10 11.36 0 +0.18(+1.61%)
Apr 29, 2013 11.08 11.18 10.94 11.18 122,308 +0.13(+1.18%)
Apr 26, 2013 11.11 11.12 10.93 11.05 119,361 -0.07(-0.63%)
Apr 25, 2013 11.12 11.17 11.03 11.12 127,342 +0.04(+0.36%)
Apr 24, 2013 10.91 11.08 10.88 11.08 132,234 +0.13(+1.19%)
Apr 23, 2013 10.95 11.02 10.75 10.95 118,983 +0.09(+0.83%)
Apr 22, 2013 10.94 10.94 10.70 10.86 201,092 -0.04(-0.37%)
Apr 19, 2013 10.78 10.96 10.76 10.90 127,877 +0.12(+1.11%)
Apr 18, 2013 10.80 10.81 10.58 10.78 157,326 -0.02(-0.19%)
Apr 17, 2013 10.95 10.98 10.66 10.80 231,139 -0.21(-1.91%)
Apr 16, 2013 11.10 11.14 10.93 11.01 219,598 +0.02(+0.18%)
Apr 15, 2013 11.23 11.34 10.95 10.99 206,157 -0.31(-2.74%)
Apr 12, 2013 11.38 11.41 11.24 11.30 141,784 -0.15(-1.31%)
Apr 11, 2013 11.30 11.46 11.25 11.45 243,939 +0.11(+0.97%)
Apr 10, 2013 11.25 11.43 11.18 11.34 240,744 +0.14(+1.25%)
Apr 09, 2013 11.42 11.46 11.19 11.20 173,123 -0.20(-1.75%)
Apr 08, 2013 11.39 11.43 11.26 11.40 266,573 +0.02(+0.18%)
Apr 05, 2013 11.32 11.47 11.18 11.38 418,046 -0.13(-1.13%)
Apr 04, 2013 11.90 11.90 11.40 11.51 323,003 -0.40(-3.36%)
Apr 03, 2013 12.27 12.27 11.67 11.91 377,861 -0.41(-3.33%)
Apr 02, 2013 12.61 12.65 12.31 12.32 177,180 -0.24(-1.91%)
Apr 01, 2013 12.69 12.75 12.43 12.56 104,815 -0.14(-1.10%)
Mar 28, 2013 12.72 12.77 12.57 12.70 226,392 +0.02(+0.16%)
Mar 27, 2013 12.85 12.87 12.68 12.68 111,138 -0.24(-1.86%)
Mar 26, 2013 13.07 13.07 12.89 12.92 89,641 -0.10(-0.77%)
Mar 25, 2013 12.95 13.10 12.88 13.02 92,163 +0.08(+0.62%)
Mar 22, 2013 13.02 13.13 12.93 12.94 95,922 -0.01(-0.08%)
Mar 21, 2013 12.82 13.06 12.82 12.95 107,536 +0.01(+0.08%)
Mar 20, 2013 12.99 13.02 12.87 12.94 196,997 +0.04(+0.31%)
Mar 19, 2013 12.91 12.98 12.77 12.90 158,892 +0.03(+0.23%)
Mar 18, 2013 12.92 13.00 12.78 12.87 162,418 -0.21(-1.61%)
Mar 15, 2013 12.92 13.09 12.85 13.08 252,872 +0.19(+1.47%)
Mar 14, 2013 12.81 12.93 12.75 12.89 103,598 +0.10(+0.78%)
Mar 13, 2013 12.93 12.97 12.75 12.79 113,505 -0.14(-1.08%)
Mar 12, 2013 12.81 12.95 12.80 12.93 133,704 +0.08(+0.62%)
Mar 11, 2013 12.73 12.87 12.69 12.85 71,040 +0.07(+0.55%)
Mar 08, 2013 12.84 12.89 12.67 12.78 241,279 +0.04(+0.31%)
Mar 07, 2013 12.57 12.75 12.50 12.74 102,942 +0.19(+1.51%)
Mar 06, 2013 12.61 12.63 12.50 12.55 48,183 -0.05(-0.40%)
Mar 05, 2013 12.38 12.66 12.29 12.60 120,894 +0.31(+2.52%)
Mar 04, 2013 12.22 12.33 12.12 12.29 119,107 +0.02(+0.16%)
Mar 01, 2013 12.10 12.48 12.03 12.27 155,698 +0.06(+0.49%)
Feb 28, 2013 12.32 12.38 12.20 12.21 141,503 -0.15(-1.21%)
Feb 27, 2013 12.22 12.56 12.22 12.36 72,753 +0.11(+0.90%)
Feb 26, 2013 12.48 12.52 12.22 12.25 206,954 -0.16(-1.29%)
Feb 25, 2013 12.72 12.73 12.41 12.41 134,957 -0.24(-1.90%)
Feb 22, 2013 12.67 12.67 12.51 12.65 116,162 +0.06(+0.48%)
Feb 21, 2013 12.63 12.70 12.45 12.59 107,744 -0.05(-0.40%)
Feb 20, 2013 13.01 13.01 12.64 12.64 189,649 -0.38(-2.92%)
Feb 19, 2013 12.69 13.03 12.68 13.02 273,531 +0.32(+2.52%)
Feb 15, 2013 12.54 12.72 12.49 12.70 208,468 +0.23(+1.84%)
Feb 14, 2013 12.22 12.49 12.15 12.47 84,250 +0.19(+1.55%)
Feb 13, 2013 12.21 12.28 12.01 12.28 157,255 +0.07(+0.57%)
Feb 12, 2013 12.08 12.25 12.02 12.21 70,613 +0.13(+1.08%)
Feb 11, 2013 12.05 12.10 11.91 12.08 71,498 +0.05(+0.42%)
Feb 08, 2013 12.07 12.09 11.89 12.03 78,349 -0.05(-0.41%)
Feb 07, 2013 12.11 12.12 11.98 12.08 99,003 -0.05(-0.41%)
Feb 06, 2013 12.06 12.14 11.94 12.13 101,505 +0.19(+1.59%)
Feb 04, 2013 12.10 12.14 11.91 11.94 308,005 -0.25(-2.05%)
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.