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 (%)
Nov 29, 2002 9.235 9.500 9.205 9.206 62,700 -0.05(-0.59%)
Nov 27, 2002 8.495 9.490 8.475 9.260 56,400 +0.56(+6.44%)
Nov 26, 2002 9.050 9.495 8.495 8.700 121,200 -0.56(-6.09%)
Nov 25, 2002 9.000 9.264 8.805 9.264 32,200 -0.03(-0.27%)
Nov 22, 2002 9.165 9.290 8.830 9.290 57,600 +0.08(+0.87%)
Nov 21, 2002 8.795 9.284 8.680 9.210 160,500 +0.40(+4.48%)
Nov 20, 2002 8.770 8.900 8.680 8.815 177,000 +0.12(+1.32%)
Nov 19, 2002 9.205 9.205 8.645 8.700 126,700 -0.68(-7.25%)
Nov 18, 2002 9.490 9.595 9.185 9.380 138,300 -0.03(-0.32%)
Nov 15, 2002 9.185 9.475 9.170 9.410 114,700 +0.22(+2.45%)
Nov 14, 2002 9.025 9.200 8.975 9.185 68,000 +0.19(+2.06%)
Nov 13, 2002 8.950 9.135 8.800 9.000 46,000 +0.04(+0.50%)
Nov 12, 2002 8.555 9.425 8.555 8.955 77,100 +0.38(+4.43%)
Nov 11, 2002 8.710 8.995 8.575 8.575 27,600 -0.20(-2.28%)
Nov 08, 2002 8.740 9.185 8.705 8.775 76,600 +0.03(+0.34%)
Nov 07, 2002 8.905 8.915 8.745 8.745 18,200 -0.17(-1.85%)
Nov 06, 2002 8.945 9.000 8.810 8.910 67,900 -0.04(-0.39%)
Nov 05, 2002 9.075 9.195 8.925 8.945 29,900 -0.21(-2.35%)
Nov 04, 2002 9.075 9.400 9.015 9.160 108,900 +0.17(+1.89%)
Nov 01, 2002 8.695 9.100 8.600 8.990 99,100 +0.43(+5.02%)
Oct 31, 2002 8.450 9.075 8.450 8.560 196,270 -0.00(-0.06%)
Oct 30, 2002 8.235 8.670 8.235 8.565 240,400 +0.33(+4.01%)
Oct 29, 2002 8.425 8.425 8.030 8.235 143,900 +0.13(+1.65%)
Oct 28, 2002 8.345 8.440 8.030 8.101 202,200 -0.10(-1.27%)
Oct 25, 2002 8.355 8.500 8.180 8.205 94,200 -0.24(-2.84%)
Oct 24, 2002 7.875 8.500 7.875 8.445 157,300 +0.41(+5.10%)
Oct 23, 2002 7.820 8.145 7.600 8.035 147,500 +0.16(+2.03%)
Oct 22, 2002 8.215 8.215 7.820 7.875 152,000 -0.29(-3.55%)
Oct 21, 2002 8.000 8.165 7.810 8.165 167,600 +0.00(+0.00%)
Oct 18, 2002 7.530 8.225 7.530 8.165 113,268 +0.44(+5.76%)
Oct 17, 2002 7.050 7.720 7.025 7.720 252,200 +0.89(+13.03%)
Oct 16, 2002 6.855 6.960 6.625 6.830 82,300 -0.11(-1.59%)
Oct 15, 2002 6.875 7.030 6.730 6.940 302,278 +0.24(+3.58%)
Oct 14, 2002 6.685 6.875 6.655 6.700 71,700 -0.16(-2.26%)
Oct 11, 2002 6.615 7.005 6.611 6.855 11,130,000 +0.22(+3.32%)
Oct 10, 2002 6.050 6.655 5.625 6.635 311,621 +0.51(+8.25%)
Oct 09, 2002 6.155 6.185 5.885 6.130 167,681 -0.07(-1.14%)
Oct 08, 2002 6.050 6.250 6.040 6.200 72,700 +0.08(+1.32%)
Oct 07, 2002 6.535 6.600 6.005 6.119 228,700 -0.58(-8.67%)
Oct 04, 2002 6.550 6.766 6.420 6.700 160,100 +0.06(+0.83%)
Oct 03, 2002 6.455 6.685 6.450 6.645 70,275 -0.01(-0.08%)
Oct 02, 2002 7.010 7.066 6.450 6.650 417,900 -0.47(-6.67%)
Oct 01, 2002 7.180 7.235 7.000 7.125 149,400 -0.08(-1.11%)
Sep 30, 2002 6.525 7.250 6.505 7.205 339,700 +0.58(+8.75%)
Sep 27, 2002 6.575 6.680 6.450 6.625 733,600 +0.00(+0.00%)
Sep 26, 2002 5.905 7.100 5.900 6.625 948,100 +0.46(+7.37%)
Sep 25, 2002 5.935 6.245 5.935 6.170 191,600 +0.38(+6.66%)
Sep 24, 2002 6.700 6.700 5.208 5.785 448,050 -1.12(-16.16%)
Sep 23, 2002 7.600 7.690 6.720 6.900 174,660 -0.75(-9.80%)
Sep 20, 2002 7.745 7.750 7.530 7.650 177,500 -0.03(-0.39%)
Sep 19, 2002 8.460 8.500 7.675 7.680 125,500 -0.82(-9.65%)
Sep 18, 2002 8.800 8.800 8.460 8.500 94,900 -0.15(-1.79%)
Sep 17, 2002 8.780 9.000 8.655 8.655 15,500 -0.04(-0.40%)
Sep 16, 2002 8.925 9.000 8.690 8.690 11,000 -0.21(-2.36%)
Sep 13, 2002 8.765 8.975 8.750 8.900 46,800 +0.14(+1.60%)
Sep 12, 2002 8.875 8.875 8.650 8.760 52,800 -0.12(-1.30%)
Sep 11, 2002 9.275 9.370 8.875 8.875 54,200 -0.48(-5.18%)
Sep 10, 2002 9.290 9.570 9.280 9.360 5,870,000 +0.07(+0.75%)
Sep 09, 2002 9.085 9.325 8.950 9.290 29,200 +0.08(+0.92%)
Sep 06, 2002 8.875 9.235 8.785 9.205 26,900 +0.52(+5.99%)
Sep 05, 2002 9.240 9.240 8.555 8.685 46,000 -0.54(-5.80%)
Sep 04, 2002 8.505 9.220 8.501 9.220 49,200 +0.73(+8.60%)
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.