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, 2019 17.10 17.15 16.93 16.99 154,308 -0.02(-0.12%)
Sep 27, 2019 17.32 17.38 16.97 17.01 207,600 -0.20(-1.16%)
Sep 26, 2019 17.59 17.62 17.19 17.21 138,776 -0.35(-1.99%)
Sep 25, 2019 17.61 17.85 17.43 17.56 168,169 -0.07(-0.40%)
Sep 24, 2019 17.76 17.90 17.47 17.63 279,147 -0.07(-0.40%)
Sep 23, 2019 17.71 17.93 17.64 17.70 196,331 -0.02(-0.11%)
Sep 20, 2019 17.70 17.78 17.47 17.72 402,300 +0.07(+0.40%)
Sep 19, 2019 17.60 17.89 17.44 17.65 141,510 +0.07(+0.40%)
Sep 18, 2019 17.45 17.67 17.23 17.58 268,418 +0.14(+0.80%)
Sep 17, 2019 17.31 17.44 17.09 17.44 78,005 +0.07(+0.40%)
Sep 16, 2019 17.08 17.47 16.94 17.37 81,833 +0.22(+1.28%)
Sep 13, 2019 17.17 17.36 17.10 17.15 109,400 +0.05(+0.29%)
Sep 12, 2019 16.87 17.16 16.72 17.10 142,066 +0.25(+1.48%)
Sep 11, 2019 16.77 17.05 16.72 16.85 114,082 +0.09(+0.54%)
Sep 10, 2019 16.76 16.95 16.49 16.76 93,071 -0.02(-0.12%)
Sep 09, 2019 16.83 16.92 16.59 16.78 96,898 +0.04(+0.24%)
Sep 06, 2019 16.98 17.02 16.72 16.74 74,500 -0.19(-1.12%)
Sep 05, 2019 16.85 17.18 16.72 16.93 354,967 +0.26(+1.56%)
Sep 04, 2019 16.45 16.88 16.43 16.67 142,062 +0.29(+1.77%)
Sep 03, 2019 16.46 16.67 16.34 16.38 328,807 -0.17(-1.03%)
Aug 30, 2019 16.51 16.68 16.47 16.55 93,900 +0.10(+0.61%)
Aug 29, 2019 16.52 16.65 16.43 16.45 167,979 +0.05(+0.30%)
Aug 28, 2019 16.33 16.55 16.24 16.40 83,772 +0.04(+0.24%)
Aug 27, 2019 16.48 16.64 16.30 16.36 110,823 -0.10(-0.61%)
Aug 26, 2019 16.39 16.47 16.31 16.46 90,059 +0.13(+0.80%)
Aug 23, 2019 16.77 16.81 16.30 16.33 158,200 -0.44(-2.62%)
Aug 22, 2019 16.92 17.10 16.70 16.77 90,250 -0.10(-0.59%)
Aug 21, 2019 16.83 17.05 16.77 16.87 164,507 +0.07(+0.42%)
Aug 20, 2019 16.90 16.90 16.77 16.80 79,719 -0.08(-0.47%)
Aug 19, 2019 17.16 17.30 16.85 16.88 89,601 -0.10(-0.59%)
Aug 16, 2019 16.75 16.99 16.59 16.98 104,200 +0.31(+1.86%)
Aug 15, 2019 16.69 16.81 16.59 16.67 64,725 +0.00(+0.00%)
Aug 14, 2019 16.72 16.89 16.59 16.67 109,055 -0.25(-1.48%)
Aug 13, 2019 16.84 17.17 16.73 16.92 116,223 +0.07(+0.42%)
Aug 12, 2019 16.81 17.00 16.78 16.85 339,246 -0.01(-0.06%)
Aug 09, 2019 17.15 17.19 16.80 16.86 120,500 -0.35(-2.03%)
Aug 08, 2019 17.14 17.42 17.06 17.21 163,688 +0.08(+0.47%)
Aug 07, 2019 16.79 17.25 16.61 17.13 81,348 +0.14(+0.82%)
Aug 06, 2019 17.32 17.51 16.97 16.99 174,251 -0.32(-1.85%)
Aug 05, 2019 17.57 17.69 17.09 17.31 182,379 -0.47(-2.64%)
Aug 02, 2019 17.38 17.87 17.22 17.78 171,200 +0.39(+2.24%)
Aug 01, 2019 17.68 17.91 17.38 17.39 134,380 -0.21(-1.19%)
Jul 31, 2019 17.45 17.93 17.35 17.60 410,472 +0.11(+0.63%)
Jul 30, 2019 17.06 17.59 16.96 17.49 153,834 +0.34(+1.98%)
Jul 29, 2019 16.98 17.19 16.94 17.15 123,038 +0.15(+0.88%)
Jul 26, 2019 16.88 17.10 16.88 17.00 179,100 +0.10(+0.59%)
Jul 25, 2019 17.11 17.25 16.80 16.90 217,467 -0.38(-2.20%)
Jul 24, 2019 16.74 17.30 16.74 17.28 243,142 +0.47(+2.80%)
Jul 23, 2019 16.85 17.05 16.73 16.81 287,878 -0.05(-0.30%)
Jul 22, 2019 16.65 17.06 16.49 16.86 317,095 +0.20(+1.20%)
Jul 19, 2019 16.43 16.75 15.77 16.66 385,400 +0.07(+0.42%)
Jul 18, 2019 16.36 16.63 16.36 16.59 74,783 +0.23(+1.41%)
Jul 17, 2019 16.17 16.51 16.17 16.36 76,348 +0.19(+1.18%)
Jul 16, 2019 16.06 16.30 16.05 16.17 87,392 +0.11(+0.68%)
Jul 15, 2019 16.13 16.18 16.00 16.06 70,795 -0.07(-0.43%)
Jul 12, 2019 16.01 16.23 16.00 16.13 91,200 +0.18(+1.13%)
Jul 11, 2019 15.82 15.96 15.74 15.95 71,435 +0.18(+1.14%)
Jul 10, 2019 15.83 15.96 15.75 15.77 86,089 +0.01(+0.06%)
Jul 09, 2019 15.80 15.80 15.70 15.76 47,354 -0.12(-0.76%)
Jul 08, 2019 15.94 15.97 15.81 15.88 53,642 -0.12(-0.75%)
Jul 05, 2019 15.99 16.02 15.77 16.00 91,500 -0.04(-0.25%)
Jul 03, 2019 15.86 16.07 15.26 16.04 115,600 +0.14(+0.88%)
Jul 02, 2019 16.22 16.28 15.84 15.90 94,579 -0.40(-2.45%)
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.