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, 2005 29.30 29.89 29.07 29.63 406,140 +0.15(+0.51%)
Sep 29, 2005 30.35 30.39 28.05 29.48 1,607,372 -1.53(-4.93%)
Sep 28, 2005 31.47 31.50 30.26 31.01 1,250,469 +0.18(+0.58%)
Sep 27, 2005 29.65 31.21 29.44 30.83 1,197,483 +1.12(+3.77%)
Sep 26, 2005 29.75 29.85 29.27 29.71 347,950 +0.23(+0.78%)
Sep 23, 2005 29.48 29.50 28.79 29.48 222,185 +0.21(+0.72%)
Sep 22, 2005 29.27 29.93 29.09 29.27 312,748 -0.48(-1.61%)
Sep 21, 2005 29.83 30.40 29.15 29.75 437,866 -0.17(-0.57%)
Sep 20, 2005 29.62 30.61 29.50 29.92 643,401 +0.47(+1.60%)
Sep 19, 2005 30.01 30.02 28.80 29.45 594,564 -0.49(-1.64%)
Sep 16, 2005 29.60 30.00 29.45 29.94 430,659 +0.46(+1.56%)
Sep 15, 2005 29.72 29.80 29.04 29.48 261,263 -0.25(-0.84%)
Sep 14, 2005 29.77 30.10 29.64 29.73 779,400 -0.19(-0.64%)
Sep 13, 2005 29.96 30.38 29.50 29.92 327,183 -0.20(-0.66%)
Sep 12, 2005 29.60 30.29 29.60 30.12 337,571 +0.47(+1.59%)
Sep 09, 2005 29.25 29.87 29.10 29.65 219,409 +0.68(+2.35%)
Sep 08, 2005 29.15 29.46 28.92 28.97 264,964 -0.38(-1.29%)
Sep 07, 2005 29.41 29.75 28.61 29.35 264,025 -0.10(-0.34%)
Sep 06, 2005 28.50 29.67 28.50 29.45 337,296 +0.91(+3.19%)
Sep 02, 2005 29.15 29.43 28.51 28.54 180,834 -0.47(-1.62%)
Sep 01, 2005 29.15 29.52 28.82 29.01 511,800 +0.01(+0.03%)
Aug 31, 2005 28.36 29.09 28.36 29.00 374,283 +0.52(+1.83%)
Aug 30, 2005 28.46 28.72 27.75 28.48 452,892 +0.52(+1.86%)
Aug 29, 2005 27.65 27.98 27.55 27.96 245,128 +0.15(+0.54%)
Aug 26, 2005 27.75 28.05 27.67 27.81 234,041 -0.05(-0.18%)
Aug 25, 2005 27.95 28.23 27.82 27.86 284,422 -0.10(-0.36%)
Aug 24, 2005 27.70 28.45 27.65 27.96 336,394 +0.26(+0.94%)
Aug 23, 2005 27.69 27.86 27.58 27.70 412,896 -0.07(-0.25%)
Aug 22, 2005 28.18 28.19 27.52 27.77 261,747 -0.20(-0.72%)
Aug 19, 2005 27.83 28.07 27.61 27.97 220,418 -0.01(-0.04%)
Aug 18, 2005 27.90 28.28 27.33 27.98 357,632 -0.16(-0.57%)
Aug 17, 2005 28.06 28.71 27.95 28.14 336,717 +0.03(+0.11%)
Aug 16, 2005 28.52 28.52 28.07 28.11 303,323 -0.50(-1.75%)
Aug 15, 2005 28.74 28.86 27.97 28.61 427,712 -0.06(-0.21%)
Aug 12, 2005 29.03 29.31 28.35 28.67 440,375 -0.58(-1.98%)
Aug 11, 2005 28.85 29.44 28.85 29.25 165,733 +0.12(+0.41%)
Aug 10, 2005 29.45 30.04 28.65 29.13 426,595 -0.34(-1.15%)
Aug 09, 2005 29.60 29.81 29.33 29.47 386,586 +0.24(+0.82%)
Aug 08, 2005 29.99 30.53 29.23 29.23 362,682 -0.49(-1.65%)
Aug 05, 2005 30.10 30.10 29.60 29.72 191,023 +0.11(+0.37%)
Aug 04, 2005 30.19 30.43 29.47 29.61 347,466 -0.52(-1.73%)
Aug 03, 2005 30.22 30.30 30.12 30.13 198,419 -0.14(-0.46%)
Aug 02, 2005 30.21 30.31 30.06 30.27 292,729 +0.15(+0.50%)
Aug 01, 2005 30.11 30.41 29.90 30.12 399,558 +0.12(+0.40%)
Jul 29, 2005 29.80 30.36 29.80 30.00 592,483 +0.05(+0.17%)
Jul 28, 2005 29.55 29.95 29.36 29.95 708,966 +0.38(+1.29%)
Jul 27, 2005 29.48 29.71 29.15 29.57 500,862 +0.24(+0.82%)
Jul 26, 2005 29.55 29.77 29.02 29.33 424,147 +0.01(+0.03%)
Jul 25, 2005 30.00 30.15 29.12 29.32 587,015 -0.63(-2.10%)
Jul 22, 2005 29.30 30.93 29.17 29.95 1,059,689 +0.78(+2.67%)
Jul 21, 2005 29.50 29.50 28.89 29.17 426,543 -0.24(-0.82%)
Jul 20, 2005 29.18 29.45 28.87 29.41 327,436 +0.30(+1.03%)
Jul 19, 2005 29.43 29.53 28.87 29.11 479,348 +0.06(+0.21%)
Jul 18, 2005 29.25 29.69 28.76 29.05 631,695 -0.17(-0.58%)
Jul 15, 2005 28.24 29.36 28.19 29.22 918,352 +0.77(+2.71%)
Jul 14, 2005 28.60 29.20 27.87 28.45 2,198,896 -0.90(-3.07%)
Jul 13, 2005 28.46 29.98 28.20 29.35 9,574,870 +5.50(+23.06%)
Jul 12, 2005 24.07 24.39 23.52 23.85 1,151,811 -0.10(-0.42%)
Jul 11, 2005 24.33 24.95 23.88 23.95 1,001,900 -0.34(-1.40%)
Jul 08, 2005 23.65 24.44 23.58 24.29 722,826 +0.68(+2.88%)
Jul 07, 2005 23.11 23.65 23.02 23.61 480,549 +0.17(+0.73%)
Jul 06, 2005 23.60 24.00 23.09 23.44 439,751 -0.16(-0.68%)
Jul 05, 2005 23.89 24.09 23.45 23.60 739,100 +0.11(+0.47%)
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.