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 (%)
Aug 31, 2016 15.16 15.36 15.08 15.09 97,960 -0.08(-0.53%)
Aug 30, 2016 15.19 15.36 15.13 15.17 90,620 +0.01(+0.07%)
Aug 29, 2016 15.11 15.25 15.11 15.16 104,192 +0.08(+0.53%)
Aug 26, 2016 15.48 15.56 15.06 15.08 91,286 -0.42(-2.71%)
Aug 25, 2016 15.35 15.50 15.25 15.50 122,844 +0.16(+1.04%)
Aug 24, 2016 15.31 15.41 15.25 15.34 86,098 +0.00(+0.00%)
Aug 23, 2016 15.20 15.46 15.20 15.34 68,880 +0.19(+1.25%)
Aug 22, 2016 15.04 15.17 14.89 15.15 129,635 -0.06(-0.39%)
Aug 19, 2016 15.23 15.58 15.07 15.21 148,380 -0.08(-0.52%)
Aug 18, 2016 15.07 15.44 15.01 15.29 166,834 -0.03(-0.20%)
Aug 17, 2016 15.28 15.47 15.27 15.32 103,788 +0.00(+0.00%)
Aug 16, 2016 15.28 15.39 15.18 15.32 88,994 -0.02(-0.13%)
Aug 15, 2016 15.23 15.46 15.22 15.34 118,092 +0.15(+0.99%)
Aug 12, 2016 15.11 15.21 15.05 15.19 99,703 +0.07(+0.46%)
Aug 11, 2016 15.12 15.27 14.91 15.12 114,610 +0.09(+0.60%)
Aug 10, 2016 15.09 15.18 14.87 15.03 200,225 -0.01(-0.07%)
Aug 09, 2016 15.05 15.23 15.04 15.04 165,599 +0.03(+0.20%)
Aug 08, 2016 15.02 15.27 14.97 15.01 89,040 -0.10(-0.66%)
Aug 05, 2016 14.99 15.32 14.90 15.11 201,984 +0.22(+1.48%)
Aug 04, 2016 15.00 15.09 14.82 14.89 117,898 -0.08(-0.53%)
Aug 03, 2016 14.61 15.00 14.52 14.97 267,323 +0.40(+2.75%)
Aug 02, 2016 14.92 14.94 14.54 14.57 159,818 -0.35(-2.35%)
Aug 01, 2016 14.88 14.98 14.85 14.92 96,482 +0.02(+0.13%)
Jul 29, 2016 14.97 15.03 14.77 14.90 172,241 -0.06(-0.40%)
Jul 28, 2016 15.16 15.16 14.96 14.96 113,809 -0.19(-1.25%)
Jul 27, 2016 15.21 15.23 15.05 15.15 138,187 +0.02(+0.13%)
Jul 26, 2016 15.00 15.33 15.00 15.13 214,023 +0.18(+1.20%)
Jul 25, 2016 14.91 15.07 14.91 14.95 119,078 -0.05(-0.33%)
Jul 22, 2016 15.08 15.13 14.85 15.00 133,902 -0.11(-0.73%)
Jul 21, 2016 15.00 15.15 14.67 15.11 152,303 +0.08(+0.53%)
Jul 20, 2016 14.98 15.13 14.19 15.03 184,300 +0.04(+0.27%)
Jul 19, 2016 15.01 15.15 14.93 14.99 181,871 -0.06(-0.40%)
Jul 18, 2016 14.99 15.19 14.20 15.05 257,553 +0.07(+0.47%)
Jul 15, 2016 15.26 15.52 14.98 14.98 641,719 -0.18(-1.19%)
Jul 14, 2016 15.66 15.93 15.15 15.16 368,619 -0.42(-2.70%)
Jul 13, 2016 15.59 15.86 14.40 15.58 334,729 +0.03(+0.19%)
Jul 12, 2016 15.31 15.69 15.08 15.55 118,872 +0.31(+2.03%)
Jul 11, 2016 15.14 15.37 15.08 15.24 109,763 +0.15(+0.99%)
Jul 08, 2016 14.88 15.27 14.71 15.09 141,844 +0.38(+2.58%)
Jul 07, 2016 14.56 14.73 14.50 14.71 62,758 +0.12(+0.82%)
Jul 05, 2016 14.57 14.67 14.55 14.59 62,503 -0.10(-0.68%)
Jul 01, 2016 14.64 14.69 14.69 14.69 81,300 -0.09(-0.61%)
Jun 30, 2016 14.18 14.78 14.11 14.78 117,820 +0.66(+4.67%)
Jun 29, 2016 14.02 14.36 13.95 14.12 203,641 +0.20(+1.44%)
Jun 28, 2016 13.95 14.24 13.85 13.92 168,549 +0.02(+0.14%)
Jun 27, 2016 14.38 14.82 13.79 13.90 143,071 -0.61(-4.20%)
Jun 24, 2016 14.42 14.74 14.29 14.51 429,950 -0.60(-3.97%)
Jun 23, 2016 15.10 15.21 15.00 15.11 111,547 +0.16(+1.07%)
Jun 22, 2016 14.90 15.16 14.90 14.95 91,855 +0.04(+0.27%)
Jun 21, 2016 15.01 15.09 14.82 14.91 64,772 -0.10(-0.67%)
Jun 20, 2016 14.95 15.29 14.81 15.01 133,563 +0.26(+1.76%)
Jun 17, 2016 14.70 14.92 14.61 14.75 323,625 +0.06(+0.41%)
Jun 16, 2016 14.67 14.80 14.55 14.69 168,124 -0.10(-0.68%)
Jun 15, 2016 14.85 14.96 14.75 14.79 265,531 +0.00(+0.00%)
Jun 14, 2016 14.93 15.03 14.76 14.79 208,530 -0.25(-1.66%)
Jun 13, 2016 15.26 15.37 15.00 15.04 117,633 -0.26(-1.70%)
Jun 10, 2016 15.34 15.40 15.20 15.30 109,625 -0.21(-1.35%)
Jun 09, 2016 15.57 15.58 15.46 15.51 50,571 -0.14(-0.89%)
Jun 08, 2016 15.47 15.70 15.44 15.65 113,987 +0.18(+1.16%)
Jun 07, 2016 15.46 15.61 15.34 15.47 122,647 +0.08(+0.52%)
Jun 06, 2016 15.22 15.48 15.16 15.39 117,495 +0.18(+1.18%)
Jun 03, 2016 14.95 15.26 14.91 15.21 146,549 +0.27(+1.81%)
Jun 02, 2016 15.73 15.77 14.79 14.94 839,550 -0.83(-5.26%)
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.