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 30, 2010 12.73 13.07 12.47 12.99 274,831 +0.08(+0.62%)
Jul 29, 2010 12.92 13.03 12.77 12.91 424,775 +0.12(+0.94%)
Jul 28, 2010 12.91 13.15 12.60 12.79 320,063 -0.18(-1.39%)
Jul 27, 2010 12.69 13.07 12.63 12.97 485,104 +0.35(+2.77%)
Jul 26, 2010 12.46 12.65 12.16 12.62 311,250 +0.23(+1.86%)
Jul 23, 2010 12.07 12.61 12.00 12.39 386,545 +0.25(+2.06%)
Jul 22, 2010 11.89 12.25 11.85 12.14 334,423 +0.35(+2.97%)
Jul 21, 2010 12.30 12.63 11.51 11.79 644,234 -1.07(-8.32%)
Jul 20, 2010 12.41 12.87 12.31 12.86 229,894 +0.27(+2.14%)
Jul 19, 2010 12.73 12.73 12.41 12.59 150,783 -0.08(-0.63%)
Jul 16, 2010 13.12 13.22 12.60 12.67 249,786 -0.56(-4.23%)
Jul 15, 2010 13.02 13.30 12.87 13.23 230,122 +0.23(+1.77%)
Jul 14, 2010 13.09 13.18 12.87 13.00 190,942 -0.09(-0.69%)
Jul 13, 2010 12.69 13.18 12.51 13.09 348,045 +0.57(+4.55%)
Jul 12, 2010 12.76 12.97 12.42 12.52 271,054 -0.31(-2.42%)
Jul 09, 2010 12.63 12.85 12.53 12.83 161,631 +0.15(+1.18%)
Jul 08, 2010 12.89 13.43 12.60 12.68 578,530 -0.10(-0.78%)
Jul 07, 2010 12.59 12.80 12.41 12.78 395,028 +0.21(+1.67%)
Jul 06, 2010 12.90 12.90 12.52 12.57 290,534 -0.13(-1.02%)
Jul 02, 2010 13.24 13.24 12.63 12.70 286,861 -0.43(-3.27%)
Jul 01, 2010 13.57 13.58 13.04 13.13 475,384 -0.47(-3.46%)
Jun 30, 2010 13.89 14.16 13.56 13.60 144,866 -0.25(-1.81%)
Jun 29, 2010 13.94 14.03 13.75 13.85 177,203 -0.29(-2.05%)
Jun 25, 2010 13.91 14.22 13.77 14.14 262,278 +0.24(+1.73%)
Jun 24, 2010 14.01 14.26 13.85 13.90 155,224 -0.22(-1.56%)
Jun 23, 2010 14.10 14.26 13.98 14.12 120,453 +0.01(+0.07%)
Jun 22, 2010 14.48 14.69 14.11 14.11 122,183 -0.37(-2.56%)
Jun 21, 2010 14.70 14.77 14.40 14.48 146,171 -0.10(-0.69%)
Jun 18, 2010 14.80 14.80 14.51 14.58 443,383 -0.13(-0.88%)
Jun 17, 2010 14.80 14.88 14.62 14.71 247,931 +0.04(+0.27%)
Jun 16, 2010 14.91 14.91 14.60 14.67 152,132 -0.30(-2.00%)
Jun 15, 2010 14.67 15.07 14.44 14.97 577,142 +0.45(+3.10%)
Jun 14, 2010 14.89 15.12 14.46 14.52 191,545 -0.33(-2.22%)
Jun 11, 2010 14.59 14.93 14.51 14.85 200,698 +0.08(+0.54%)
Jun 10, 2010 14.33 14.83 14.24 14.77 635,673 +0.59(+4.16%)
Jun 09, 2010 14.45 14.45 14.04 14.18 215,496 -0.18(-1.25%)
Jun 08, 2010 14.64 14.74 14.20 14.36 196,278 -0.25(-1.71%)
Jun 07, 2010 14.95 15.13 14.60 14.61 264,441 -0.24(-1.62%)
Jun 04, 2010 15.45 16.29 14.76 14.85 316,791 -0.97(-6.13%)
Jun 03, 2010 15.46 15.90 15.46 15.82 124,339 +0.32(+2.06%)
Jun 02, 2010 15.45 15.51 15.06 15.50 329,750 +0.09(+0.58%)
Jun 01, 2010 16.00 16.22 15.41 15.41 264,555 -0.73(-4.52%)
May 28, 2010 16.08 16.17 15.79 16.14 265,797 +0.06(+0.37%)
May 27, 2010 16.06 16.09 15.65 16.08 150,073 +0.32(+2.03%)
May 26, 2010 15.49 15.96 15.38 15.76 475,651 +0.31(+2.01%)
May 25, 2010 15.42 15.54 15.23 15.45 269,476 -0.29(-1.84%)
May 24, 2010 15.91 15.91 15.67 15.74 155,547 -0.20(-1.25%)
May 21, 2010 15.81 16.22 15.66 15.94 359,552 -0.03(-0.19%)
May 20, 2010 15.94 16.63 15.88 15.97 222,918 -0.87(-5.17%)
May 19, 2010 16.87 16.96 16.66 16.84 142,046 -0.06(-0.36%)
May 18, 2010 17.18 17.34 16.87 16.90 98,549 -0.07(-0.41%)
May 17, 2010 17.39 17.39 16.56 16.97 323,318 -0.29(-1.68%)
May 14, 2010 17.43 17.50 17.02 17.26 224,792 -0.24(-1.37%)
May 13, 2010 17.60 17.69 17.35 17.50 130,534 -0.20(-1.13%)
May 12, 2010 17.45 17.71 17.20 17.70 184,418 +0.35(+2.02%)
May 11, 2010 17.28 17.59 16.98 17.35 277,682 -0.02(-0.12%)
May 10, 2010 17.25 17.65 17.18 17.37 301,931 +0.94(+5.72%)
May 07, 2010 16.75 17.05 16.38 16.43 326,809 -0.34(-2.03%)
May 06, 2010 17.02 17.24 16.09 16.77 213,915 -0.33(-1.93%)
May 05, 2010 16.99 17.13 16.87 17.10 347,814 +0.03(+0.18%)
May 04, 2010 17.18 17.21 16.73 17.07 554,144 -0.30(-1.73%)
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.