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, 2008 23.95 23.95 22.94 23.14 679,251 -0.51(-2.16%)
Jul 30, 2008 23.75 23.98 22.94 23.65 525,831 -0.03(-0.13%)
Jul 29, 2008 22.92 23.94 22.79 23.68 552,008 +0.81(+3.54%)
Jul 28, 2008 22.88 23.14 22.49 22.87 666,106 -0.12(-0.52%)
Jul 25, 2008 23.20 23.45 22.65 22.99 552,084 +0.00(+0.00%)
Jul 24, 2008 23.65 23.65 22.65 22.99 556,862 -0.55(-2.34%)
Jul 23, 2008 23.24 23.95 23.05 23.54 457,285 +0.31(+1.33%)
Jul 22, 2008 22.59 23.33 22.21 23.23 615,400 +0.57(+2.52%)
Jul 21, 2008 22.75 23.36 22.40 22.66 709,584 -0.21(-0.92%)
Jul 18, 2008 23.46 24.38 22.77 22.87 1,386,398 -0.43(-1.85%)
Jul 17, 2008 24.47 25.05 22.50 23.30 2,513,450 +3.10(+15.35%)
Jul 16, 2008 19.08 20.51 18.89 20.20 583,942 +1.08(+5.65%)
Jul 15, 2008 19.00 19.80 18.73 19.12 391,939 -0.13(-0.68%)
Jul 14, 2008 19.71 19.71 18.68 19.25 409,320 -0.26(-1.33%)
Jul 11, 2008 19.11 19.71 18.59 19.51 540,229 +0.19(+0.98%)
Jul 10, 2008 19.39 20.58 18.81 19.32 488,344 -0.20(-1.02%)
Jul 09, 2008 20.61 20.67 19.51 19.52 302,265 -1.13(-5.47%)
Jul 08, 2008 19.64 20.66 19.64 20.65 287,744 +1.08(+5.52%)
Jul 07, 2008 19.67 19.98 18.75 19.57 363,927 -0.06(-0.31%)
Jul 04, 2008 19.78 20.19 19.34 19.63 140,890 +0.00(+0.00%)
Jul 03, 2008 19.78 20.19 19.34 19.63 140,890 -0.14(-0.71%)
Jul 02, 2008 20.49 20.67 19.57 19.77 609,631 -0.91(-4.40%)
Jul 01, 2008 20.10 20.89 20.10 20.68 257,893 +0.33(+1.62%)
Jun 30, 2008 20.04 21.06 20.04 20.35 345,488 -0.18(-0.88%)
Jun 27, 2008 20.52 21.45 20.17 20.53 783,743 +0.00(+0.00%)
Jun 26, 2008 21.20 21.26 20.30 20.53 630,179 -0.97(-4.51%)
Jun 25, 2008 21.19 22.24 21.19 21.50 579,141 +0.45(+2.14%)
Jun 24, 2008 21.45 22.06 21.02 21.05 427,895 -0.63(-2.91%)
Jun 23, 2008 21.93 22.00 21.37 21.68 349,149 -0.07(-0.32%)
Jun 20, 2008 21.97 22.15 21.04 21.75 572,753 -0.40(-1.81%)
Jun 19, 2008 21.34 22.20 20.89 22.15 471,679 +0.80(+3.75%)
Jun 18, 2008 20.67 21.55 20.51 21.35 353,098 +0.54(+2.59%)
Jun 17, 2008 20.87 20.94 20.40 20.81 253,388 -0.04(-0.19%)
Jun 16, 2008 20.96 21.22 20.47 20.85 301,072 -0.30(-1.42%)
Jun 13, 2008 20.38 21.23 19.96 21.15 619,418 +1.06(+5.28%)
Jun 12, 2008 18.27 20.36 18.27 20.09 855,376 +2.00(+11.06%)
Jun 11, 2008 18.66 18.82 18.08 18.09 218,445 -0.66(-3.52%)
Jun 10, 2008 18.63 18.92 18.16 18.75 390,292 +0.42(+2.29%)
Jun 09, 2008 18.71 19.38 18.15 18.33 422,654 -0.27(-1.45%)
Jun 06, 2008 19.44 19.44 18.51 18.60 767,910 -1.02(-5.20%)
Jun 05, 2008 19.60 19.80 19.36 19.62 482,981 +0.11(+0.56%)
Jun 04, 2008 19.02 19.65 19.02 19.51 404,359 +0.34(+1.77%)
Jun 03, 2008 20.11 20.46 18.33 19.17 1,019,413 -1.29(-6.30%)
Jun 02, 2008 20.90 21.05 20.12 20.46 320,671 -0.55(-2.62%)
May 30, 2008 21.76 21.76 20.86 21.01 395,216 -0.73(-3.36%)
May 29, 2008 20.97 21.88 20.85 21.74 263,006 +0.74(+3.52%)
May 28, 2008 21.29 21.38 20.75 21.00 288,114 -0.13(-0.62%)
May 27, 2008 20.93 21.61 20.84 21.13 367,365 +0.26(+1.25%)
May 26, 2008 21.34 21.34 20.66 20.87 165,173 +0.00(+0.00%)
May 23, 2008 21.34 21.34 20.66 20.87 165,173 -0.64(-2.98%)
May 22, 2008 21.25 21.79 20.71 21.51 183,533 +0.31(+1.46%)
May 21, 2008 21.55 21.86 21.07 21.20 225,651 -0.34(-1.58%)
May 20, 2008 21.45 21.65 21.18 21.54 278,939 -0.04(-0.19%)
May 19, 2008 20.77 21.94 20.53 21.58 653,657 +0.76(+3.65%)
May 16, 2008 21.47 21.47 20.31 20.82 596,675 -0.59(-2.76%)
May 15, 2008 21.31 21.62 20.99 21.41 125,233 +0.06(+0.28%)
May 14, 2008 21.30 21.83 21.27 21.35 113,276 +0.06(+0.28%)
May 13, 2008 21.38 21.48 20.86 21.29 186,346 -0.12(-0.56%)
May 12, 2008 20.59 21.50 20.41 21.41 169,654 +0.90(+4.39%)
May 09, 2008 19.94 20.67 19.80 20.51 108,016 +0.30(+1.48%)
May 08, 2008 20.24 20.81 19.80 20.21 169,709 +0.07(+0.35%)
May 07, 2008 21.12 21.19 19.99 20.14 181,024 -0.98(-4.64%)
May 06, 2008 20.53 21.18 20.14 21.12 279,544 +0.42(+2.03%)
May 05, 2008 20.61 20.79 20.02 20.70 209,882 -0.03(-0.14%)
May 02, 2008 20.98 20.98 20.33 20.73 327,857 -0.09(-0.43%)
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.