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, 2014 15.11 15.28 14.91 15.10 211,342 -0.15(-0.98%)
Jul 30, 2014 15.26 15.27 15.13 15.25 107,679 +0.06(+0.39%)
Jul 29, 2014 15.21 15.30 15.03 15.19 154,300 +0.03(+0.20%)
Jul 28, 2014 15.26 15.32 14.97 15.16 128,404 -0.16(-1.04%)
Jul 25, 2014 15.17 15.40 15.12 15.32 158,800 +0.04(+0.26%)
Jul 24, 2014 15.41 15.63 15.20 15.28 112,380 -0.13(-0.84%)
Jul 23, 2014 15.26 15.50 15.14 15.41 134,875 +0.14(+0.92%)
Jul 22, 2014 15.16 15.49 14.98 15.27 119,864 +0.22(+1.46%)
Jul 21, 2014 15.07 15.25 14.75 15.05 270,052 -0.01(-0.07%)
Jul 18, 2014 13.75 15.27 13.75 15.06 676,939 +2.00(+15.31%)
Jul 17, 2014 13.10 13.20 12.94 13.06 98,256 -0.09(-0.68%)
Jul 16, 2014 13.17 13.21 12.96 13.15 85,520 +0.09(+0.69%)
Jul 15, 2014 13.21 13.28 12.88 13.06 103,348 -0.13(-0.99%)
Jul 14, 2014 13.16 13.26 13.11 13.19 72,434 +0.19(+1.46%)
Jul 11, 2014 12.95 13.10 12.91 13.00 60,532 +0.01(+0.08%)
Jul 10, 2014 13.03 13.14 12.94 12.99 89,674 -0.26(-1.96%)
Jul 09, 2014 13.22 13.31 13.14 13.25 131,097 +0.03(+0.23%)
Jul 08, 2014 13.21 13.29 13.09 13.22 112,587 +0.00(+0.00%)
Jul 07, 2014 13.47 13.50 13.21 13.22 132,713 -0.26(-1.93%)
Jul 03, 2014 13.35 13.48 13.48 13.48 29,700 +0.14(+1.05%)
Jul 02, 2014 13.18 13.46 13.14 13.34 108,774 +0.10(+0.76%)
Jul 01, 2014 13.09 13.60 13.09 13.24 251,963 +0.13(+0.99%)
Jun 30, 2014 12.88 13.13 12.81 13.11 127,190 +0.21(+1.63%)
Jun 27, 2014 12.67 12.97 12.46 12.90 341,085 +0.12(+0.94%)
Jun 26, 2014 12.82 12.89 12.63 12.78 96,908 -0.07(-0.54%)
Jun 25, 2014 12.60 12.87 12.60 12.85 56,022 +0.18(+1.42%)
Jun 24, 2014 12.64 12.92 12.63 12.67 113,145 +0.04(+0.32%)
Jun 23, 2014 12.61 12.68 12.49 12.63 135,002 +0.04(+0.32%)
Jun 20, 2014 12.60 12.72 12.53 12.59 272,275 +0.08(+0.64%)
Jun 19, 2014 12.55 12.57 12.47 12.51 72,038 +0.05(+0.40%)
Jun 18, 2014 12.39 12.49 12.36 12.46 67,362 +0.06(+0.48%)
Jun 17, 2014 12.20 12.54 12.20 12.40 119,096 +0.16(+1.31%)
Jun 16, 2014 12.41 12.43 12.20 12.24 66,173 -0.14(-1.13%)
Jun 13, 2014 12.43 12.53 12.33 12.38 74,251 +0.00(+0.00%)
Jun 12, 2014 12.59 12.61 12.32 12.38 58,124 -0.24(-1.90%)
Jun 11, 2014 12.70 12.79 12.55 12.62 88,274 -0.15(-1.17%)
Jun 10, 2014 12.84 12.84 12.72 12.77 62,079 +0.27(+2.16%)
Jun 06, 2014 12.07 12.55 12.03 12.50 359,124 +0.50(+4.17%)
Jun 05, 2014 11.90 12.06 11.89 12.00 250,625 +0.10(+0.84%)
Jun 04, 2014 11.91 12.00 11.84 11.90 306,987 -0.09(-0.75%)
Jun 03, 2014 12.16 12.30 11.89 11.99 326,133 -0.19(-1.56%)
Jun 02, 2014 12.42 12.45 12.13 12.18 151,315 -0.22(-1.77%)
May 30, 2014 12.41 12.48 12.35 12.40 116,849 +0.02(+0.16%)
May 29, 2014 12.48 12.48 12.20 12.38 127,909 -0.03(-0.24%)
May 28, 2014 12.51 12.54 12.41 12.41 144,014 -0.12(-0.96%)
May 27, 2014 12.39 12.56 12.30 12.53 147,809 +0.20(+1.62%)
May 23, 2014 12.18 12.33 12.33 12.33 106,900 +0.09(+0.69%)
May 22, 2014 12.14 12.33 12.12 12.24 41,600 +0.17(+1.45%)
May 21, 2014 12.12 12.29 11.98 12.07 154,393 -0.04(-0.33%)
May 20, 2014 12.48 12.48 12.11 12.11 167,370 -0.45(-3.58%)
May 19, 2014 12.45 12.57 12.40 12.56 186,954 +0.07(+0.56%)
May 16, 2014 12.40 12.51 12.34 12.49 116,822 +0.07(+0.56%)
May 15, 2014 12.53 12.55 12.26 12.42 253,127 -0.21(-1.66%)
May 14, 2014 13.06 13.06 12.59 12.63 123,829 -0.46(-3.51%)
May 13, 2014 13.56 13.56 13.09 13.09 127,591 -0.50(-3.68%)
May 12, 2014 13.21 13.72 13.12 13.59 153,388 +0.46(+3.50%)
May 09, 2014 12.95 13.17 12.84 13.13 204,914 +0.12(+0.92%)
May 08, 2014 13.32 13.47 12.99 13.01 119,954 -0.32(-2.40%)
May 07, 2014 13.32 13.36 13.01 13.33 103,001 +0.05(+0.38%)
May 06, 2014 13.43 13.61 13.25 13.28 137,218 -0.20(-1.48%)
May 05, 2014 13.50 13.62 13.37 13.48 98,590 -0.10(-0.74%)
May 02, 2014 13.59 13.80 13.50 13.58 106,432 +0.00(+0.00%)
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.