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 (%)
Jul 31, 2003 12.01 13.18 12.01 13.12 213,500 +1.15(+9.66%)
Jul 30, 2003 12.93 12.98 11.63 11.96 248,400 -0.98(-7.61%)
Jul 29, 2003 13.12 13.12 12.72 12.95 65,300 -0.08(-0.61%)
Jul 28, 2003 13.07 13.13 12.86 13.03 110,800 +0.05(+0.39%)
Jul 25, 2003 13.10 13.29 12.78 12.97 74,200 -0.18(-1.33%)
Jul 24, 2003 13.35 13.50 12.89 13.15 113,100 -0.04(-0.27%)
Jul 23, 2003 12.85 13.45 12.85 13.19 331,200 +0.19(+1.42%)
Jul 22, 2003 12.53 13.00 12.50 13.00 126,500 +0.54(+4.29%)
Jul 21, 2003 12.47 12.53 12.05 12.46 124,600 -0.01(-0.08%)
Jul 18, 2003 12.47 12.57 12.41 12.47 202,000 +0.00(+0.00%)
Jul 17, 2003 12.29 12.55 12.28 12.47 176,200 +0.14(+1.13%)
Jul 16, 2003 12.48 12.59 12.21 12.34 705,200 -0.67(-5.19%)
Jul 15, 2003 13.03 13.03 12.70 13.01 51,500 -0.04(-0.27%)
Jul 14, 2003 13.15 13.50 12.96 13.04 45,200 -0.05(-0.42%)
Jul 11, 2003 12.54 13.50 12.54 13.10 61,300 +0.53(+4.21%)
Jul 10, 2003 12.78 12.90 12.50 12.57 67,000 -0.40(-3.12%)
Jul 09, 2003 13.46 13.46 12.74 12.97 109,700 -0.53(-3.89%)
Jul 08, 2003 12.57 13.75 12.57 13.50 170,300 +0.86(+6.76%)
Jul 07, 2003 12.45 12.72 12.22 12.64 78,300 +0.41(+3.39%)
Jul 03, 2003 12.28 12.50 12.15 12.23 35,100 -0.06(-0.53%)
Jul 02, 2003 12.19 12.43 12.03 12.29 48,800 +0.20(+1.65%)
Jul 01, 2003 11.95 12.16 11.65 12.10 63,000 +0.16(+1.34%)
Jun 30, 2003 12.20 12.35 11.92 11.94 136,300 -0.26(-2.17%)
Jun 27, 2003 12.31 12.47 12.09 12.20 69,500 -0.28(-2.20%)
Jun 26, 2003 12.13 12.47 12.00 12.47 71,500 +0.24(+1.96%)
Jun 25, 2003 12.26 12.47 12.07 12.23 72,900 -0.10(-0.77%)
Jun 24, 2003 12.18 12.40 12.18 12.33 142,500 +0.14(+1.19%)
Jun 23, 2003 12.28 12.36 11.98 12.19 113,400 -0.10(-0.81%)
Jun 20, 2003 11.63 12.47 11.63 12.29 200,600 +0.48(+4.11%)
Jun 19, 2003 11.65 12.00 11.51 11.80 140,800 -0.14(-1.17%)
Jun 18, 2003 11.28 11.98 11.28 11.94 102,000 +0.41(+3.60%)
Jun 17, 2003 11.38 11.61 11.18 11.53 114,500 +0.06(+0.57%)
Jun 16, 2003 10.89 11.46 10.89 11.46 104,600 +0.36(+3.20%)
Jun 13, 2003 11.08 11.22 10.89 11.11 80,200 +0.09(+0.82%)
Jun 12, 2003 10.75 11.13 10.52 11.02 232,800 +0.27(+2.47%)
Jun 11, 2003 10.77 10.77 10.59 10.75 35,800 +0.01(+0.09%)
Jun 10, 2003 10.86 10.95 10.54 10.74 108,900 +0.04(+0.42%)
Jun 09, 2003 10.19 11.12 10.53 10.70 301,970 +0.51(+4.96%)
Jun 06, 2003 10.29 10.38 10.00 10.19 603,500 -0.07(-0.63%)
Jun 05, 2003 10.13 10.28 10.03 10.26 309,900 +0.08(+0.79%)
Jun 04, 2003 10.45 10.49 9.700 10.18 1,051,700 -0.86(-7.84%)
Jun 03, 2003 11.04 11.31 10.78 11.04 35,300 -0.02(-0.14%)
Jun 02, 2003 11.27 11.44 11.03 11.05 209,400 -0.13(-1.16%)
May 30, 2003 10.85 11.27 10.85 11.19 124,200 +0.34(+3.09%)
May 29, 2003 11.00 11.00 10.76 10.85 22,600 -0.15(-1.36%)
May 28, 2003 10.59 11.10 10.59 11.00 79,200 +0.29(+2.66%)
May 27, 2003 10.31 10.77 10.31 10.71 360,500 +0.24(+2.29%)
May 23, 2003 10.28 10.53 10.21 10.47 34,900 +0.15(+1.45%)
May 22, 2003 10.20 10.33 10.20 10.32 50,100 +0.05(+0.54%)
May 21, 2003 10.22 10.29 10.05 10.27 202,700 +0.08(+0.79%)
May 20, 2003 10.16 10.25 10.12 10.19 132,600 +0.04(+0.44%)
May 19, 2003 10.62 10.68 10.11 10.14 136,500 -0.51(-4.74%)
May 16, 2003 10.88 11.18 10.65 10.65 75,400 -0.41(-3.71%)
May 15, 2003 11.02 11.13 10.80 11.06 155,100 +0.03(+0.27%)
May 14, 2003 11.25 11.25 11.01 11.03 65,200 -0.17(-1.52%)
May 13, 2003 11.24 11.32 10.85 11.20 63,000 -0.12(-1.06%)
May 12, 2003 11.19 11.48 11.16 11.32 73,200 +0.07(+0.62%)
May 09, 2003 11.08 11.38 10.98 11.25 78,100 +0.16(+1.44%)
May 08, 2003 11.19 11.53 10.94 11.09 119,500 -0.21(-1.86%)
May 07, 2003 11.19 11.56 11.13 11.30 50,600 -0.19(-1.70%)
May 06, 2003 11.34 11.84 11.14 11.49 78,300 +0.02(+0.17%)
May 05, 2003 11.79 11.80 11.28 11.47 74,000 -0.29(-2.51%)
May 02, 2003 11.04 11.84 10.85 11.77 121,500 +0.61(+5.47%)
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.