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, 2004 19.75 20.18 19.33 19.55 410,900 -0.30(-1.51%)
Jun 29, 2004 20.32 20.82 19.80 19.86 438,300 -0.48(-2.38%)
Jun 28, 2004 22.00 22.00 20.08 20.34 806,300 -1.51(-6.91%)
Jun 25, 2004 22.50 22.75 21.24 21.85 630,200 -0.60(-2.67%)
Jun 24, 2004 22.25 22.50 22.16 22.45 161,900 +0.12(+0.56%)
Jun 23, 2004 21.97 22.32 21.73 22.32 180,700 +0.47(+2.15%)
Jun 22, 2004 21.81 22.02 21.69 21.86 127,400 -0.07(-0.30%)
Jun 21, 2004 21.56 22.06 21.50 21.92 191,100 +0.32(+1.46%)
Jun 18, 2004 21.98 22.30 21.52 21.61 168,300 -0.36(-1.66%)
Jun 17, 2004 22.43 22.43 21.50 21.97 148,900 -0.33(-1.48%)
Jun 16, 2004 22.45 22.45 22.05 22.30 95,100 -0.04(-0.20%)
Jun 15, 2004 21.43 22.45 21.43 22.34 317,200 +0.77(+3.59%)
Jun 14, 2004 21.90 21.90 21.27 21.57 222,900 -0.29(-1.33%)
Jun 10, 2004 21.43 22.38 21.34 21.86 642,600 +0.45(+2.13%)
Jun 09, 2004 22.68 23.50 20.68 21.41 1,149,900 -1.27(-5.62%)
Jun 08, 2004 23.00 23.02 22.52 22.68 248,600 -0.23(-1.00%)
Jun 07, 2004 23.18 23.18 22.25 22.91 277,300 -0.10(-0.43%)
Jun 04, 2004 23.34 23.50 22.48 23.01 562,500 -0.34(-1.46%)
Jun 03, 2004 23.27 23.91 22.79 23.35 662,100 +0.29(+1.24%)
Jun 02, 2004 21.62 23.59 21.48 23.07 1,667,400 +1.56(+7.25%)
Jun 01, 2004 21.38 21.67 21.20 21.50 206,300 +0.20(+0.92%)
May 28, 2004 21.57 21.57 21.07 21.31 205,000 -0.19(-0.88%)
May 27, 2004 21.57 22.03 21.31 21.50 244,900 -0.27(-1.26%)
May 26, 2004 22.20 22.20 21.53 21.77 153,300 -0.23(-1.02%)
May 25, 2004 21.36 22.04 20.82 22.00 318,200 +0.79(+3.72%)
May 24, 2004 20.98 21.36 20.86 21.21 233,000 +0.48(+2.34%)
May 21, 2004 20.05 20.81 20.04 20.73 262,800 +0.61(+3.03%)
May 20, 2004 19.52 20.11 19.43 20.11 344,700 +0.57(+2.94%)
May 19, 2004 20.22 20.36 19.54 19.54 113,100 -0.45(-2.23%)
May 18, 2004 20.00 20.13 19.68 19.98 163,200 +0.14(+0.73%)
May 17, 2004 20.27 20.27 19.84 19.84 164,400 -0.43(-2.12%)
May 14, 2004 20.18 20.29 19.82 20.27 157,800 +0.26(+1.30%)
May 13, 2004 20.14 20.18 19.91 20.01 117,300 -0.07(-0.37%)
May 12, 2004 20.14 20.14 19.45 20.09 116,800 +0.13(+0.65%)
May 11, 2004 19.27 20.12 19.02 19.95 306,100 +0.85(+4.48%)
May 10, 2004 19.27 19.70 18.77 19.10 150,400 -0.26(-1.37%)
May 07, 2004 19.76 20.14 19.34 19.36 102,600 -0.56(-2.79%)
May 06, 2004 20.30 20.30 19.67 19.92 97,400 -0.38(-1.90%)
May 05, 2004 20.54 20.89 20.30 20.30 101,100 -0.39(-1.91%)
May 04, 2004 20.43 20.89 20.16 20.70 91,900 +0.43(+2.12%)
May 03, 2004 20.08 20.45 19.41 20.27 258,400 +0.29(+1.43%)
Apr 30, 2004 20.41 20.79 19.64 19.98 311,700 -0.39(-1.94%)
Apr 29, 2004 20.48 20.89 20.25 20.38 171,100 -0.10(-0.49%)
Apr 28, 2004 21.59 21.60 20.32 20.48 138,400 -1.15(-5.32%)
Apr 27, 2004 21.86 22.25 21.08 21.63 279,500 -0.39(-1.75%)
Apr 26, 2004 22.25 22.25 21.86 22.02 95,600 -0.16(-0.70%)
Apr 23, 2004 22.04 22.30 22.04 22.17 321,500 -0.06(-0.29%)
Apr 22, 2004 21.79 22.30 21.75 22.23 178,500 +0.23(+1.05%)
Apr 21, 2004 20.66 22.14 20.52 22.00 208,400 +1.27(+6.10%)
Apr 20, 2004 21.15 21.79 20.73 20.74 80,200 -0.51(-2.40%)
Apr 19, 2004 21.37 21.37 20.67 21.25 80,700 -0.02(-0.09%)
Apr 16, 2004 21.54 21.54 20.88 21.27 95,600 -0.29(-1.35%)
Apr 15, 2004 21.30 21.70 20.87 21.56 101,400 +0.25(+1.20%)
Apr 14, 2004 21.72 21.89 21.07 21.30 187,300 -0.46(-2.14%)
Apr 13, 2004 22.20 22.27 21.54 21.77 137,000 -0.39(-1.78%)
Apr 12, 2004 22.10 22.30 21.92 22.16 89,300 +0.11(+0.50%)
Apr 08, 2004 22.16 22.25 21.91 22.05 137,400 +0.05(+0.25%)
Apr 07, 2004 21.84 22.23 21.75 22.00 105,000 +0.04(+0.18%)
Apr 06, 2004 22.19 22.54 21.82 21.96 152,100 -0.51(-2.27%)
Apr 05, 2004 22.21 22.71 21.91 22.47 212,900 +0.18(+0.83%)
Apr 02, 2004 21.13 22.79 21.13 22.29 273,300 +0.64(+2.93%)
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.