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 29, 2005 29.80 30.36 29.80 30.00 592,483 +0.05(+0.17%)
Jul 28, 2005 29.55 29.95 29.36 29.95 708,966 +0.38(+1.29%)
Jul 27, 2005 29.48 29.71 29.15 29.57 500,862 +0.24(+0.82%)
Jul 26, 2005 29.55 29.77 29.02 29.33 424,147 +0.01(+0.03%)
Jul 25, 2005 30.00 30.15 29.12 29.32 587,015 -0.63(-2.10%)
Jul 22, 2005 29.30 30.93 29.17 29.95 1,059,689 +0.78(+2.67%)
Jul 21, 2005 29.50 29.50 28.89 29.17 426,543 -0.24(-0.82%)
Jul 20, 2005 29.18 29.45 28.87 29.41 327,436 +0.30(+1.03%)
Jul 19, 2005 29.43 29.53 28.87 29.11 479,348 +0.06(+0.21%)
Jul 18, 2005 29.25 29.69 28.76 29.05 631,695 -0.17(-0.58%)
Jul 15, 2005 28.24 29.36 28.19 29.22 918,352 +0.77(+2.71%)
Jul 14, 2005 28.60 29.20 27.87 28.45 2,198,896 -0.90(-3.07%)
Jul 13, 2005 28.46 29.98 28.20 29.35 9,574,870 +5.50(+23.06%)
Jul 12, 2005 24.07 24.39 23.52 23.85 1,151,811 -0.10(-0.42%)
Jul 11, 2005 24.33 24.95 23.88 23.95 1,001,900 -0.34(-1.40%)
Jul 08, 2005 23.65 24.44 23.58 24.29 722,826 +0.68(+2.88%)
Jul 07, 2005 23.11 23.65 23.02 23.61 480,549 +0.17(+0.73%)
Jul 06, 2005 23.60 24.00 23.09 23.44 439,751 -0.16(-0.68%)
Jul 05, 2005 23.89 24.09 23.45 23.60 739,100 +0.11(+0.47%)
Jul 01, 2005 23.35 23.90 23.05 23.49 790,500 +0.26(+1.12%)
Jun 30, 2005 22.88 23.39 22.60 23.23 586,847 +0.58(+2.56%)
Jun 29, 2005 22.95 23.18 22.51 22.65 393,050 -0.30(-1.31%)
Jun 28, 2005 22.13 22.96 21.95 22.95 415,187 +0.90(+4.08%)
Jun 27, 2005 22.10 22.49 21.78 22.05 441,525 -0.22(-0.99%)
Jun 24, 2005 22.35 22.48 22.17 22.27 246,219 -0.07(-0.31%)
Jun 23, 2005 22.82 23.01 22.34 22.34 242,875 -0.65(-2.83%)
Jun 22, 2005 22.75 23.13 22.75 22.99 208,190 +0.23(+1.03%)
Jun 21, 2005 22.98 22.98 22.58 22.75 153,630 -0.07(-0.28%)
Jun 20, 2005 23.24 23.24 22.61 22.82 235,168 -0.41(-1.76%)
Jun 17, 2005 23.18 23.50 22.99 23.23 616,918 +0.05(+0.22%)
Jun 16, 2005 22.40 23.46 22.17 23.18 894,130 +0.78(+3.48%)
Jun 15, 2005 22.39 22.45 21.90 22.40 446,491 +0.09(+0.40%)
Jun 14, 2005 22.06 22.38 21.97 22.31 310,465 +0.25(+1.13%)
Jun 13, 2005 21.94 22.17 21.85 22.06 354,048 +0.10(+0.46%)
Jun 10, 2005 22.03 22.20 21.90 21.96 622,257 -0.19(-0.86%)
Jun 09, 2005 21.26 22.46 21.26 22.15 1,782,076 +0.84(+3.94%)
Jun 08, 2005 21.27 21.45 21.00 21.31 1,582,483 +0.09(+0.42%)
Jun 07, 2005 20.69 21.38 20.48 21.22 845,452 +0.58(+2.81%)
Jun 06, 2005 20.59 20.78 20.31 20.64 424,819 +0.02(+0.10%)
Jun 03, 2005 20.56 20.92 20.52 20.62 464,067 -0.12(-0.58%)
Jun 02, 2005 20.68 20.79 20.40 20.74 368,286 +0.19(+0.92%)
Jun 01, 2005 20.07 20.74 19.90 20.55 537,692 +0.63(+3.16%)
May 31, 2005 20.19 20.25 19.89 19.92 696,435 -0.16(-0.80%)
May 27, 2005 20.06 20.20 19.99 20.08 120,879 -0.01(-0.05%)
May 26, 2005 19.22 20.15 19.21 20.09 414,154 +0.82(+4.26%)
May 25, 2005 19.36 19.57 19.22 19.27 198,779 -0.28(-1.43%)
May 24, 2005 19.56 19.92 19.30 19.55 613,100 -0.11(-0.56%)
May 23, 2005 19.94 20.07 19.59 19.66 806,113 -0.12(-0.61%)
May 20, 2005 19.80 20.13 19.65 19.78 656,912 -0.07(-0.35%)
May 19, 2005 19.30 19.87 19.11 19.85 788,692 +0.35(+1.79%)
May 18, 2005 19.19 19.53 19.14 19.50 319,700 +0.38(+1.99%)
May 17, 2005 18.90 19.30 18.71 19.12 464,967 +0.12(+0.63%)
May 16, 2005 19.03 19.11 18.72 19.00 705,374 -0.04(-0.21%)
May 13, 2005 18.82 19.08 18.65 19.04 768,227 +0.22(+1.17%)
May 12, 2005 18.64 18.91 18.56 18.82 1,057,264 +0.32(+1.73%)
May 11, 2005 18.50 18.80 18.48 18.50 628,569 -0.02(-0.11%)
May 10, 2005 18.53 18.65 18.15 18.52 629,148 -0.01(-0.05%)
May 09, 2005 17.83 18.53 17.70 18.53 1,047,563 +0.83(+4.69%)
May 06, 2005 18.06 18.22 17.40 17.70 2,964,187 -0.29(-1.61%)
May 05, 2005 18.50 18.72 17.93 17.99 1,443,936 -0.65(-3.49%)
May 04, 2005 19.13 19.21 18.50 18.64 620,507 -0.35(-1.84%)
May 03, 2005 19.10 19.11 18.70 18.99 618,938 -0.20(-1.04%)
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.