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 (%)
Jun 30, 2015 16.18 16.19 15.93 16.09 103,951 +0.06(+0.37%)
Jun 29, 2015 16.51 16.61 16.02 16.03 102,210 -0.58(-3.49%)
Jun 26, 2015 16.58 16.86 16.43 16.61 622,386 +0.08(+0.48%)
Jun 25, 2015 16.52 16.60 16.35 16.53 83,166 +0.04(+0.24%)
Jun 24, 2015 16.70 16.72 16.29 16.49 106,443 -0.23(-1.38%)
Jun 23, 2015 16.66 16.77 16.52 16.72 104,749 +0.09(+0.54%)
Jun 22, 2015 16.50 16.85 16.34 16.63 127,455 +0.18(+1.09%)
Jun 19, 2015 15.76 16.47 15.74 16.45 273,073 +0.74(+4.71%)
Jun 18, 2015 15.78 15.92 15.63 15.71 195,262 +0.03(+0.19%)
Jun 17, 2015 15.98 16.06 15.67 15.68 58,932 -0.28(-1.75%)
Jun 16, 2015 15.84 16.08 15.79 15.96 110,047 +0.07(+0.44%)
Jun 15, 2015 15.92 16.00 15.64 15.89 79,180 -0.18(-1.12%)
Jun 12, 2015 16.07 16.16 15.66 16.07 59,745 -0.02(-0.12%)
Jun 11, 2015 16.03 16.24 16.03 16.09 64,611 +0.02(+0.12%)
Jun 10, 2015 16.08 16.49 16.04 16.07 215,644 +0.08(+0.50%)
Jun 09, 2015 15.89 16.06 15.75 15.99 109,964 +0.12(+0.76%)
Jun 08, 2015 15.90 15.98 15.76 15.87 108,604 -0.03(-0.19%)
Jun 05, 2015 15.64 15.91 15.52 15.90 108,232 +0.26(+1.66%)
Jun 04, 2015 15.90 16.00 15.59 15.64 70,065 -0.37(-2.31%)
Jun 03, 2015 15.77 16.04 15.58 16.01 112,844 +0.32(+2.04%)
Jun 02, 2015 15.65 15.96 15.56 15.69 125,862 -0.05(-0.32%)
Jun 01, 2015 15.77 15.86 15.50 15.74 124,166 +0.05(+0.32%)
May 29, 2015 15.90 16.00 15.49 15.69 145,305 -0.23(-1.44%)
May 28, 2015 16.16 16.20 15.81 15.92 87,738 -0.29(-1.79%)
May 27, 2015 15.90 16.23 15.80 16.21 60,236 +0.35(+2.21%)
May 26, 2015 16.12 16.35 15.73 15.86 95,816 -0.35(-2.16%)
May 22, 2015 16.33 16.21 16.21 16.21 84,500 -0.17(-1.04%)
May 21, 2015 16.54 16.55 16.24 16.38 93,134 -0.15(-0.91%)
May 20, 2015 16.57 16.69 16.40 16.53 79,896 -0.03(-0.18%)
May 19, 2015 16.50 16.58 16.32 16.56 66,728 +0.00(+0.00%)
May 18, 2015 16.54 16.62 16.30 16.56 85,017 -0.02(-0.12%)
May 15, 2015 16.76 16.76 16.37 16.58 124,297 -0.18(-1.07%)
May 14, 2015 16.54 16.76 16.31 16.76 187,745 +0.25(+1.51%)
May 13, 2015 16.42 16.62 16.28 16.51 132,551 +0.11(+0.67%)
May 12, 2015 16.46 16.46 16.07 16.40 154,339 -0.10(-0.61%)
May 11, 2015 16.42 16.80 16.39 16.50 134,962 +0.05(+0.30%)
May 08, 2015 16.35 16.59 16.17 16.45 202,016 +0.30(+1.86%)
May 07, 2015 15.90 16.19 15.81 16.15 180,968 +0.25(+1.57%)
May 06, 2015 15.89 15.94 15.70 15.90 104,803 +0.08(+0.51%)
May 05, 2015 15.89 16.16 15.61 15.82 200,201 -0.07(-0.44%)
May 04, 2015 15.96 16.13 15.86 15.89 171,835 -0.07(-0.44%)
May 01, 2015 15.79 16.14 15.66 15.96 157,358 +0.20(+1.27%)
Apr 30, 2015 15.90 15.95 15.54 15.76 278,842 -0.25(-1.56%)
Apr 29, 2015 16.23 16.32 15.95 16.01 114,721 -0.26(-1.60%)
Apr 28, 2015 16.09 16.30 15.98 16.27 126,240 +0.20(+1.24%)
Apr 27, 2015 16.27 16.43 15.97 16.07 112,558 -0.12(-0.74%)
Apr 24, 2015 16.37 16.37 16.17 16.19 65,691 -0.13(-0.80%)
Apr 23, 2015 16.43 16.47 16.28 16.32 106,093 -0.14(-0.85%)
Apr 22, 2015 16.31 16.50 16.16 16.46 137,758 +0.14(+0.86%)
Apr 21, 2015 16.52 16.67 16.29 16.32 104,368 -0.19(-1.15%)
Apr 20, 2015 16.42 16.73 16.36 16.51 128,471 +0.16(+0.98%)
Apr 17, 2015 16.62 16.68 16.31 16.35 173,052 -0.40(-2.39%)
Apr 16, 2015 17.14 17.14 16.73 16.75 187,415 -0.38(-2.22%)
Apr 15, 2015 17.12 17.40 17.07 17.13 153,304 +0.10(+0.59%)
Apr 14, 2015 17.06 17.17 16.83 17.03 109,137 -0.07(-0.41%)
Apr 13, 2015 17.02 17.37 16.97 17.10 208,870 +0.05(+0.29%)
Apr 10, 2015 16.52 17.07 16.40 17.05 220,842 +0.66(+4.03%)
Apr 09, 2015 17.30 17.47 15.93 16.39 458,964 -1.09(-6.24%)
Apr 08, 2015 17.42 17.65 17.35 17.48 169,233 +0.04(+0.23%)
Apr 07, 2015 17.49 17.60 17.43 17.44 89,013 -0.04(-0.23%)
Apr 06, 2015 17.49 17.78 17.38 17.48 97,761 -0.07(-0.40%)
Apr 02, 2015 17.49 17.55 17.55 17.55 131,700 +0.07(+0.40%)
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.