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 (%)
May 31, 2017 12.65 12.75 12.50 12.55 117,148 -0.10(-0.79%)
May 30, 2017 12.65 12.90 12.61 12.65 120,507 +0.00(+0.00%)
May 26, 2017 12.80 12.80 12.60 12.65 65,004 -0.15(-1.17%)
May 25, 2017 12.90 13.00 12.75 12.80 63,373 +0.00(+0.00%)
May 24, 2017 13.10 13.20 12.80 12.80 71,082 -0.25(-1.92%)
May 23, 2017 13.00 13.15 12.93 13.05 92,498 +0.10(+0.77%)
May 22, 2017 13.20 13.20 12.95 12.95 65,612 -0.25(-1.89%)
May 19, 2017 12.95 13.20 12.95 13.20 121,687 +0.30(+2.33%)
May 18, 2017 12.95 13.10 12.90 12.90 96,067 -0.15(-1.15%)
May 17, 2017 13.20 13.30 12.90 13.05 107,878 -0.30(-2.25%)
May 16, 2017 13.35 13.50 13.15 13.35 109,820 -0.15(-1.11%)
May 15, 2017 13.35 13.55 13.32 13.50 146,247 +0.15(+1.12%)
May 12, 2017 13.50 13.50 13.25 13.35 118,225 -0.20(-1.48%)
May 11, 2017 13.50 13.62 13.36 13.55 112,092 +0.00(+0.00%)
May 10, 2017 13.80 13.85 13.55 13.55 62,179 -0.30(-2.17%)
May 09, 2017 13.60 13.90 13.55 13.85 136,974 +0.20(+1.47%)
May 08, 2017 13.55 13.71 13.45 13.65 119,878 +0.15(+1.11%)
May 05, 2017 13.70 13.70 13.26 13.50 98,042 -0.10(-0.74%)
May 04, 2017 13.65 13.75 13.50 13.60 123,763 +0.00(+0.00%)
May 03, 2017 14.00 14.00 13.60 13.60 187,091 -0.50(-3.55%)
May 02, 2017 14.10 14.22 13.85 14.10 193,718 +0.05(+0.36%)
May 01, 2017 14.00 14.05 13.79 14.05 98,803 +0.15(+1.08%)
Apr 28, 2017 14.25 14.25 13.75 13.90 183,680 -0.35(-2.46%)
Apr 27, 2017 14.40 14.60 14.20 14.25 99,097 -0.25(-1.72%)
Apr 26, 2017 14.30 14.55 14.25 14.50 131,867 +0.25(+1.75%)
Apr 25, 2017 14.50 14.57 14.25 14.25 100,612 -0.15(-1.04%)
Apr 24, 2017 14.25 14.40 14.12 14.40 149,036 +0.35(+2.49%)
Apr 21, 2017 13.80 14.15 13.70 14.05 117,090 +0.25(+1.81%)
Apr 20, 2017 13.75 13.95 13.75 13.80 139,817 +0.05(+0.36%)
Apr 19, 2017 13.65 13.80 13.55 13.75 147,006 +0.15(+1.10%)
Apr 18, 2017 13.55 13.75 13.45 13.60 164,080 +0.05(+0.37%)
Apr 17, 2017 13.45 13.60 13.32 13.55 130,205 +0.10(+0.74%)
Apr 13, 2017 13.40 13.50 13.15 13.45 169,328 +0.02(+0.19%)
Apr 12, 2017 13.60 13.68 13.30 13.43 91,905 -0.22(-1.65%)
Apr 11, 2017 13.45 13.70 13.38 13.65 174,184 +0.20(+1.49%)
Apr 10, 2017 13.65 13.65 13.35 13.45 180,370 -0.15(-1.10%)
Apr 07, 2017 13.55 13.80 13.55 13.60 224,648 -0.05(-0.37%)
Apr 06, 2017 14.65 14.72 13.40 13.65 671,221 -2.40(-14.95%)
Apr 05, 2017 16.40 16.55 15.95 16.05 252,385 -0.25(-1.53%)
Apr 04, 2017 16.40 16.55 16.10 16.30 108,352 -0.10(-0.61%)
Apr 03, 2017 16.75 16.80 16.10 16.40 258,670 -0.35(-2.09%)
Mar 31, 2017 16.80 17.10 16.70 16.75 266,256 -0.05(-0.30%)
Mar 30, 2017 16.40 16.85 16.35 16.80 125,673 +0.40(+2.44%)
Mar 29, 2017 16.30 16.40 16.12 16.40 59,388 +0.05(+0.31%)
Mar 28, 2017 16.15 16.40 16.10 16.35 68,612 +0.05(+0.31%)
Mar 27, 2017 16.10 16.35 15.95 16.30 66,529 +0.10(+0.62%)
Mar 24, 2017 16.40 16.45 16.15 16.20 98,542 -0.15(-0.92%)
Mar 23, 2017 16.35 16.55 16.25 16.35 64,287 +0.00(+0.00%)
Mar 22, 2017 16.15 16.40 16.05 16.35 119,441 +0.20(+1.24%)
Mar 21, 2017 16.75 16.80 16.10 16.15 111,790 -0.55(-3.29%)
Mar 20, 2017 17.20 17.20 16.60 16.70 142,350 -0.50(-2.91%)
Mar 17, 2017 16.80 17.25 16.80 17.20 432,726 +0.30(+1.78%)
Mar 16, 2017 16.80 17.05 16.75 16.90 109,685 +0.10(+0.60%)
Mar 15, 2017 16.70 16.90 16.55 16.80 116,516 +0.15(+0.90%)
Mar 14, 2017 16.35 16.70 16.32 16.65 90,203 +0.30(+1.83%)
Mar 13, 2017 16.40 16.60 16.35 16.35 72,139 -0.10(-0.61%)
Mar 10, 2017 16.50 16.50 16.20 16.45 87,815 +0.10(+0.61%)
Mar 09, 2017 16.50 16.55 16.25 16.35 82,277 -0.10(-0.61%)
Mar 08, 2017 16.65 16.70 16.45 16.45 61,642 -0.10(-0.60%)
Mar 07, 2017 16.40 16.65 16.30 16.55 84,406 +0.05(+0.30%)
Mar 06, 2017 16.55 16.75 16.35 16.50 98,201 -0.20(-1.20%)
Mar 03, 2017 16.70 16.85 16.50 16.70 83,548 -0.05(-0.30%)
Mar 02, 2017 17.05 17.10 16.65 16.75 97,103 -0.40(-2.33%)
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.