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, 2017 13.70 13.70 13.30 13.35 140,989 -0.30(-2.20%)
Jul 28, 2017 13.35 13.75 13.30 13.65 83,652 +0.30(+2.25%)
Jul 27, 2017 13.30 13.55 13.20 13.35 128,135 -0.05(-0.37%)
Jul 26, 2017 13.25 13.45 13.22 13.40 79,065 +0.10(+0.75%)
Jul 25, 2017 13.35 13.65 13.22 13.30 120,873 -0.05(-0.37%)
Jul 24, 2017 13.60 13.72 13.10 13.35 142,958 -0.25(-1.84%)
Jul 21, 2017 14.65 14.65 13.60 13.60 414,585 -1.05(-7.17%)
Jul 20, 2017 14.75 14.45 14.65 152,882 +0.10(+0.69%)
Jul 19, 2017 14.30 14.65 14.20 14.55 158,137 +0.30(+2.11%)
Jul 18, 2017 14.15 14.40 13.90 14.25 75,656 +0.05(+0.35%)
Jul 17, 2017 14.05 14.30 13.93 14.20 87,497 +0.05(+0.35%)
Jul 14, 2017 14.00 14.25 13.51 14.15 114,199 +0.10(+0.71%)
Jul 13, 2017 13.80 14.15 13.70 14.05 97,786 +0.30(+2.18%)
Jul 12, 2017 13.65 13.85 13.25 13.75 115,941 +0.20(+1.48%)
Jul 11, 2017 13.50 13.72 13.35 13.55 78,831 +0.10(+0.74%)
Jul 10, 2017 13.70 13.82 13.45 13.45 85,598 -0.25(-1.82%)
Jul 07, 2017 13.55 13.80 13.50 13.70 70,891 +0.25(+1.86%)
Jul 06, 2017 13.65 13.80 13.40 13.45 73,921 -0.35(-2.54%)
Jul 05, 2017 14.00 14.45 13.72 13.80 81,387 -0.20(-1.43%)
Jul 03, 2017 13.65 14.12 13.65 14.00 66,384 +0.30(+2.19%)
Jun 30, 2017 13.65 13.85 13.55 13.70 60,911 +0.05(+0.37%)
Jun 29, 2017 13.85 13.85 13.50 13.65 58,142 -0.15(-1.09%)
Jun 28, 2017 13.60 13.80 13.45 13.80 134,669 +0.30(+2.22%)
Jun 27, 2017 13.55 13.62 13.43 13.50 92,551 -0.10(-0.74%)
Jun 26, 2017 13.55 13.70 13.50 13.60 65,688 +0.00(+0.00%)
Jun 23, 2017 14.00 13.60 231,142 +0.20(+1.49%)
Jun 22, 2017 13.30 13.50 13.30 13.40 67,303 +0.15(+1.13%)
Jun 21, 2017 13.40 13.60 13.22 13.25 66,654 -0.15(-1.12%)
Jun 20, 2017 13.55 13.70 13.28 13.40 66,935 -0.20(-1.47%)
Jun 19, 2017 13.60 13.68 13.30 13.60 79,442 +0.10(+0.74%)
Jun 16, 2017 13.30 13.50 13.20 13.50 288,299 +0.10(+0.75%)
Jun 15, 2017 13.35 13.60 13.35 13.40 75,459 -0.15(-1.11%)
Jun 14, 2017 13.50 13.62 13.35 13.55 72,306 +0.05(+0.37%)
Jun 13, 2017 13.55 13.75 13.35 13.50 98,787 -0.05(-0.37%)
Jun 12, 2017 13.50 13.95 13.20 13.55 95,962 +0.05(+0.37%)
Jun 09, 2017 13.05 13.50 12.80 13.50 98,313 +0.45(+3.45%)
Jun 08, 2017 12.75 13.22 12.75 13.05 65,942 +0.35(+2.76%)
Jun 07, 2017 12.60 12.80 12.55 12.70 101,162 +0.15(+1.20%)
Jun 06, 2017 12.65 12.90 12.55 12.55 93,863 -0.20(-1.57%)
Jun 05, 2017 13.20 13.30 12.70 12.75 76,744 -0.45(-3.41%)
Jun 02, 2017 12.90 13.55 12.90 13.20 117,397 +0.25(+1.93%)
Jun 01, 2017 12.60 13.05 12.60 12.95 123,185 +0.40(+3.19%)
May 31, 2017 12.65 12.75 12.50 12.55 117,148 -0.10(-0.79%)
May 30, 2017 12.65 12.90 12.61 12.65 120,507 +0.00(+0.00%)
May 26, 2017 12.80 12.80 12.60 12.65 65,004 -0.15(-1.17%)
May 25, 2017 12.90 13.00 12.75 12.80 63,373 +0.00(+0.00%)
May 24, 2017 13.10 13.20 12.80 12.80 71,082 -0.25(-1.92%)
May 23, 2017 13.00 13.15 12.93 13.05 92,498 +0.10(+0.77%)
May 22, 2017 13.20 13.20 12.95 12.95 65,612 -0.25(-1.89%)
May 19, 2017 12.95 13.20 12.95 13.20 121,687 +0.30(+2.33%)
May 18, 2017 12.95 13.10 12.90 12.90 96,067 -0.15(-1.15%)
May 17, 2017 13.20 13.30 12.90 13.05 107,878 -0.30(-2.25%)
May 16, 2017 13.35 13.50 13.15 13.35 109,820 -0.15(-1.11%)
May 15, 2017 13.35 13.55 13.32 13.50 146,247 +0.15(+1.12%)
May 12, 2017 13.50 13.50 13.25 13.35 118,225 -0.20(-1.48%)
May 11, 2017 13.50 13.62 13.36 13.55 112,092 +0.00(+0.00%)
May 10, 2017 13.80 13.85 13.55 13.55 62,179 -0.30(-2.17%)
May 09, 2017 13.60 13.90 13.55 13.85 136,974 +0.20(+1.47%)
May 08, 2017 13.55 13.71 13.45 13.65 119,878 +0.15(+1.11%)
May 05, 2017 13.70 13.70 13.26 13.50 98,042 -0.10(-0.74%)
May 04, 2017 13.65 13.75 13.50 13.60 123,763 +0.00(+0.00%)
May 03, 2017 14.00 14.00 13.60 13.60 187,091 -0.50(-3.55%)
May 02, 2017 14.10 14.22 13.85 14.10 193,718 +0.05(+0.36%)
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.