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 30, 2016 16.35 16.40 16.06 16.10 199,627 -0.10(-0.62%)
Nov 29, 2016 16.30 16.65 16.20 16.20 163,895 -0.10(-0.61%)
Nov 28, 2016 16.20 16.40 16.10 16.30 325,903 +0.00(+0.00%)
Nov 25, 2016 16.15 16.57 16.00 16.30 974,755 +0.25(+1.56%)
Nov 23, 2016 16.05 16.05 16.05 0 -0.75(-4.46%)
Nov 22, 2016 16.60 16.85 16.00 16.80 263,617 +0.30(+1.82%)
Nov 21, 2016 16.85 16.95 16.35 16.50 282,188 -0.45(-2.65%)
Nov 18, 2016 16.60 16.95 16.23 16.95 281,166 +0.50(+3.04%)
Nov 17, 2016 15.85 17.00 15.85 16.45 527,126 +0.55(+3.46%)
Nov 16, 2016 15.65 15.95 15.46 15.90 157,852 +0.15(+0.95%)
Nov 15, 2016 15.75 15.85 15.60 15.75 474,894 +0.10(+0.64%)
Nov 14, 2016 15.75 15.88 15.55 15.65 427,950 -0.05(-0.32%)
Nov 11, 2016 15.40 15.80 15.40 15.70 480,289 +0.20(+1.29%)
Nov 10, 2016 15.45 15.67 15.35 15.50 372,714 +0.15(+0.98%)
Nov 09, 2016 14.90 15.50 14.80 15.35 313,560 +0.20(+1.32%)
Nov 08, 2016 15.05 15.30 14.85 15.15 181,711 +0.10(+0.66%)
Nov 07, 2016 14.75 15.10 14.71 15.05 295,186 +0.45(+3.08%)
Nov 04, 2016 14.60 14.70 14.60 14.60 237,172 -0.05(-0.34%)
Nov 03, 2016 14.60 14.78 14.60 14.65 391,954 +0.05(+0.34%)
Nov 02, 2016 14.70 14.75 14.55 14.60 240,172 +0.00(+0.00%)
Nov 01, 2016 14.90 15.05 14.57 14.60 276,723 -0.25(-1.68%)
Oct 31, 2016 14.55 14.85 14.55 14.85 284,912 +0.24(+1.64%)
Oct 28, 2016 14.57 14.67 14.54 14.61 209,513 +0.06(+0.41%)
Oct 27, 2016 14.65 14.65 14.47 14.55 227,322 +0.02(+0.14%)
Oct 26, 2016 14.45 14.57 14.37 14.53 311,413 +0.03(+0.21%)
Oct 25, 2016 14.59 14.59 14.47 14.50 234,324 -0.04(-0.28%)
Oct 24, 2016 14.48 14.58 14.41 14.54 232,822 +0.09(+0.62%)
Oct 21, 2016 14.29 14.63 14.29 14.45 270,212 +0.09(+0.63%)
Oct 20, 2016 14.42 14.51 14.36 14.36 576,115 -0.09(-0.62%)
Oct 19, 2016 14.60 14.65 14.40 14.45 411,131 -0.14(-0.96%)
Oct 18, 2016 14.70 15.00 14.55 14.59 1,117,857 +1.53(+11.72%)
Oct 17, 2016 13.08 13.13 12.99 13.06 197,819 -0.04(-0.31%)
Oct 14, 2016 13.08 13.20 12.93 13.10 89,796 +0.09(+0.69%)
Oct 13, 2016 13.20 13.24 12.90 13.01 279,820 -0.21(-1.59%)
Oct 12, 2016 13.13 13.43 13.03 13.22 272,487 +0.07(+0.53%)
Oct 11, 2016 13.15 13.20 12.95 13.15 621,145 -0.08(-0.60%)
Oct 10, 2016 13.05 13.47 13.02 13.23 249,940 +0.23(+1.77%)
Oct 07, 2016 13.00 13.10 12.89 13.00 356,205 -0.08(-0.61%)
Oct 06, 2016 13.10 13.57 12.41 13.08 869,690 -1.89(-12.63%)
Oct 05, 2016 14.83 15.02 14.67 14.97 200,740 +0.20(+1.35%)
Oct 04, 2016 14.97 15.10 14.75 14.77 95,385 -0.20(-1.34%)
Oct 03, 2016 14.85 14.99 14.72 14.97 439,629 +0.03(+0.20%)
Sep 30, 2016 14.55 15.02 14.43 14.94 229,677 +0.47(+3.25%)
Sep 29, 2016 14.65 14.71 14.46 14.47 46,219 -0.21(-1.43%)
Sep 28, 2016 14.60 14.71 14.53 14.68 91,911 +0.06(+0.41%)
Sep 27, 2016 14.67 14.76 14.53 14.62 101,179 -0.05(-0.34%)
Sep 26, 2016 14.55 14.87 14.55 14.67 102,754 -0.04(-0.27%)
Sep 23, 2016 14.61 14.72 14.59 14.71 97,579 +0.00(+0.00%)
Sep 22, 2016 14.45 14.72 14.45 14.71 99,320 +0.32(+2.22%)
Sep 21, 2016 14.11 14.39 14.11 14.39 100,534 +0.36(+2.57%)
Sep 20, 2016 14.11 14.25 14.00 14.03 90,122 +0.01(+0.07%)
Sep 19, 2016 14.08 14.27 13.98 14.02 187,413 +0.02(+0.14%)
Sep 16, 2016 14.15 14.36 13.89 14.00 427,320 -0.12(-0.85%)
Sep 15, 2016 14.02 14.19 13.94 14.12 92,638 +0.18(+1.29%)
Sep 14, 2016 14.15 14.25 13.94 13.94 99,820 -0.17(-1.20%)
Sep 13, 2016 14.41 14.41 14.06 14.11 156,365 -0.36(-2.49%)
Sep 12, 2016 14.52 14.55 14.40 14.47 106,231 -0.05(-0.34%)
Sep 09, 2016 14.96 15.06 14.52 14.52 99,047 -0.59(-3.90%)
Sep 08, 2016 15.13 15.21 15.06 15.11 161,900 +0.01(+0.07%)
Sep 07, 2016 15.08 15.21 15.03 15.10 201,914 +0.00(+0.00%)
Sep 06, 2016 15.38 15.38 15.06 15.10 116,449 -0.24(-1.56%)
Sep 02, 2016 15.13 15.34 15.34 15.34 167,800 +0.31(+2.06%)
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.