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 (%)
Sep 30, 2013 13.41 13.65 13.40 13.57 211,559 -0.03(-0.22%)
Sep 27, 2013 13.37 13.72 13.25 13.60 0 +0.11(+0.82%)
Sep 26, 2013 13.56 13.61 13.27 13.49 77,186 -0.07(-0.52%)
Sep 25, 2013 13.74 13.88 13.54 13.56 71,495 -0.18(-1.31%)
Sep 24, 2013 13.70 13.81 13.47 13.74 105,791 +0.04(+0.29%)
Sep 23, 2013 13.84 13.89 13.55 13.70 75,531 -0.16(-1.15%)
Sep 20, 2013 13.79 13.93 13.68 13.86 0 +0.07(+0.51%)
Sep 19, 2013 13.74 13.82 13.58 13.79 47,568 +0.10(+0.73%)
Sep 18, 2013 13.60 13.91 13.39 13.69 0 +0.05(+0.37%)
Sep 17, 2013 13.52 13.72 13.48 13.64 0 +0.09(+0.66%)
Sep 16, 2013 13.62 13.65 13.27 13.55 0 +0.04(+0.30%)
Sep 13, 2013 13.12 13.56 13.09 13.51 0 +0.38(+2.89%)
Sep 12, 2013 12.89 13.14 12.79 13.13 0 +0.27(+2.10%)
Sep 11, 2013 12.80 13.00 12.68 12.86 0 +0.01(+0.08%)
Sep 10, 2013 12.97 13.00 12.64 12.85 113,894 -0.03(-0.23%)
Sep 09, 2013 12.57 12.89 12.45 12.88 0 +0.32(+2.55%)
Sep 06, 2013 12.55 12.58 12.12 12.56 0 +0.10(+0.80%)
Sep 05, 2013 12.35 12.51 12.32 12.46 160,579 +0.10(+0.81%)
Sep 04, 2013 12.49 12.58 12.31 12.36 0 -0.14(-1.12%)
Sep 03, 2013 12.38 12.57 12.31 12.50 0 +0.26(+2.12%)
Aug 30, 2013 12.69 12.69 12.23 12.24 0 -0.47(-3.70%)
Aug 29, 2013 12.56 12.77 12.54 12.71 54,347 +0.09(+0.71%)
Aug 28, 2013 12.45 12.68 12.37 12.62 0 +0.17(+1.37%)
Aug 27, 2013 12.60 12.73 12.41 12.45 84,601 -0.33(-2.58%)
Aug 26, 2013 12.82 12.95 12.15 12.78 0 +0.01(+0.08%)
Aug 23, 2013 12.92 12.92 12.67 12.77 0 -0.14(-1.08%)
Aug 22, 2013 12.62 12.91 12.49 12.91 65,634 +0.32(+2.54%)
Aug 21, 2013 12.86 12.86 12.54 12.59 0 -0.34(-2.63%)
Aug 20, 2013 12.88 13.02 12.79 12.93 35,111 +0.01(+0.08%)
Aug 19, 2013 12.90 13.10 12.86 12.92 93,001 -0.04(-0.31%)
Aug 16, 2013 12.91 13.13 12.89 12.96 0 -0.02(-0.15%)
Aug 15, 2013 13.42 13.47 12.91 12.98 81,135 -0.64(-4.70%)
Aug 14, 2013 13.68 13.79 13.60 13.62 69,107 -0.08(-0.58%)
Aug 13, 2013 13.70 13.75 13.68 13.70 54,306 -0.03(-0.22%)
Aug 12, 2013 13.65 13.85 13.65 13.73 43,974 -0.01(-0.07%)
Aug 09, 2013 13.58 13.81 13.58 13.74 115,718 +0.07(+0.51%)
Aug 08, 2013 13.64 13.72 13.55 13.67 118,804 +0.08(+0.59%)
Aug 07, 2013 13.62 13.74 13.55 13.59 91,050 -0.13(-0.95%)
Aug 06, 2013 13.56 13.76 13.53 13.72 86,817 +0.08(+0.59%)
Aug 05, 2013 13.47 13.65 13.43 13.64 67,137 +0.11(+0.81%)
Aug 02, 2013 13.48 13.57 13.37 13.53 103,726 -0.05(-0.37%)
Aug 01, 2013 13.40 13.65 13.24 13.58 153,750 +0.28(+2.11%)
Jul 31, 2013 13.20 13.47 13.15 13.30 0 +0.12(+0.91%)
Jul 30, 2013 13.13 13.29 13.02 13.18 0 +0.15(+1.15%)
Jul 29, 2013 13.08 13.22 12.99 13.03 0 -0.35(-2.62%)
Jul 26, 2013 13.36 13.47 13.23 13.38 0 -0.12(-0.89%)
Jul 25, 2013 12.99 13.50 12.99 13.50 0 +0.44(+3.37%)
Jul 24, 2013 13.22 13.32 13.04 13.06 0 -0.15(-1.14%)
Jul 23, 2013 13.15 13.25 13.15 13.21 0 +0.07(+0.53%)
Jul 22, 2013 13.07 13.21 13.01 13.14 0 +0.07(+0.54%)
Jul 19, 2013 12.95 13.14 12.94 13.07 0 +0.12(+0.93%)
Jul 18, 2013 12.67 12.98 12.46 12.95 0 +0.35(+2.78%)
Jul 17, 2013 12.21 12.75 12.12 12.60 355,796 -0.71(-5.33%)
Jul 16, 2013 13.27 13.37 13.24 13.31 0 +0.05(+0.38%)
Jul 15, 2013 13.13 13.31 13.01 13.26 0 +0.10(+0.76%)
Jul 12, 2013 12.97 13.22 12.93 13.16 0 +0.14(+1.08%)
Jul 11, 2013 12.90 13.03 12.87 13.02 0 +0.21(+1.64%)
Jul 10, 2013 12.76 12.98 12.70 12.81 0 +0.00(+0.00%)
Jul 09, 2013 12.64 12.97 12.61 12.81 0 +0.20(+1.59%)
Jul 08, 2013 12.35 12.61 12.13 12.61 135,763 +0.27(+2.19%)
Jul 05, 2013 12.25 12.37 12.18 12.34 0 +0.25(+2.07%)
Jul 03, 2013 12.00 12.21 11.97 12.09 0 +0.03(+0.25%)
Jul 02, 2013 11.68 12.07 11.68 12.06 0 +0.34(+2.86%)
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.