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, 2014 14.30 14.40 13.91 13.94 152,419 -0.36(-2.52%)
Sep 29, 2014 14.10 14.38 14.06 14.30 90,188 -0.03(-0.21%)
Sep 26, 2014 14.28 14.39 14.12 14.33 88,800 +0.07(+0.49%)
Sep 25, 2014 14.59 14.72 14.17 14.26 126,250 -0.33(-2.26%)
Sep 24, 2014 14.32 14.69 14.19 14.59 144,230 +0.34(+2.39%)
Sep 23, 2014 14.06 14.32 14.04 14.25 201,171 +0.10(+0.71%)
Sep 22, 2014 14.32 14.48 14.09 14.15 93,282 -0.24(-1.67%)
Sep 19, 2014 14.74 14.85 14.36 14.39 286,230 -0.30(-2.04%)
Sep 18, 2014 14.63 14.74 14.55 14.69 73,120 +0.06(+0.41%)
Sep 17, 2014 14.93 15.00 14.56 14.63 60,703 -0.30(-2.01%)
Sep 16, 2014 14.86 15.06 14.80 14.93 88,279 +0.08(+0.54%)
Sep 15, 2014 14.86 14.92 14.66 14.85 86,223 +0.05(+0.34%)
Sep 12, 2014 15.24 15.24 14.71 14.80 71,685 -0.39(-2.57%)
Sep 11, 2014 14.96 15.24 14.90 15.19 61,986 +0.18(+1.20%)
Sep 10, 2014 14.98 15.15 14.90 15.01 73,035 +0.09(+0.60%)
Sep 09, 2014 15.27 15.27 14.79 14.92 79,603 -0.36(-2.36%)
Sep 08, 2014 15.39 15.44 15.19 15.28 54,469 -0.15(-0.97%)
Sep 05, 2014 15.48 15.52 15.34 15.43 80,904 -0.12(-0.77%)
Sep 04, 2014 15.77 15.90 15.53 15.55 99,593 -0.15(-0.96%)
Sep 03, 2014 15.76 15.92 15.69 15.70 109,946 -0.03(-0.19%)
Sep 02, 2014 15.39 15.75 15.36 15.73 91,161 +0.42(+2.74%)
Aug 29, 2014 15.15 15.31 15.31 15.31 74,600 +0.18(+1.19%)
Aug 28, 2014 15.30 15.30 15.04 15.13 85,608 -0.25(-1.63%)
Aug 27, 2014 15.35 15.60 15.30 15.38 77,768 -0.03(-0.19%)
Aug 26, 2014 15.12 15.53 15.12 15.41 74,382 +0.16(+1.05%)
Aug 25, 2014 15.47 15.56 15.16 15.25 61,827 -0.12(-0.78%)
Aug 22, 2014 15.29 15.41 15.14 15.37 69,553 +0.08(+0.52%)
Aug 21, 2014 15.34 15.38 15.16 15.29 72,080 -0.06(-0.39%)
Aug 20, 2014 15.52 15.55 15.26 15.35 129,861 -0.31(-1.98%)
Aug 19, 2014 15.85 15.98 15.58 15.66 96,304 -0.13(-0.82%)
Aug 18, 2014 15.38 15.74 15.35 15.79 192,677 +0.59(+3.88%)
Aug 15, 2014 15.51 15.51 15.03 15.20 114,494 -0.20(-1.30%)
Aug 14, 2014 15.24 15.51 15.17 15.40 69,421 +0.21(+1.38%)
Aug 13, 2014 15.12 15.35 15.12 15.19 89,019 +0.10(+0.66%)
Aug 12, 2014 15.37 15.49 15.02 15.09 60,124 -0.36(-2.33%)
Aug 11, 2014 15.30 15.64 15.20 15.45 111,413 +0.22(+1.44%)
Aug 08, 2014 15.13 15.28 14.89 15.23 146,010 +0.10(+0.66%)
Aug 07, 2014 15.20 15.24 15.00 15.13 75,049 -0.03(-0.20%)
Aug 06, 2014 14.96 15.28 14.92 15.16 125,956 +0.05(+0.33%)
Aug 05, 2014 15.09 15.27 14.42 15.11 106,291 -0.05(-0.33%)
Aug 04, 2014 15.08 15.28 14.88 15.16 182,710 +0.16(+1.07%)
Aug 01, 2014 15.16 15.16 14.94 15.00 119,265 -0.10(-0.66%)
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%)
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.