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 (%)
Dec 31, 2003 13.93 14.26 13.63 13.65 98,500 -0.24(-1.69%)
Dec 30, 2003 13.74 13.96 13.70 13.89 81,875 +0.04(+0.33%)
Dec 29, 2003 13.80 14.15 13.64 13.85 81,252 +0.10(+0.69%)
Dec 26, 2003 13.90 13.90 13.57 13.75 6,384 +0.04(+0.26%)
Dec 24, 2003 13.90 13.90 13.60 13.71 28,330 -0.09(-0.62%)
Dec 23, 2003 13.85 13.97 13.71 13.80 85,034 -0.03(-0.22%)
Dec 22, 2003 13.65 13.85 13.65 13.83 54,023 +0.05(+0.40%)
Dec 19, 2003 13.84 13.88 13.55 13.78 104,106 +0.06(+0.47%)
Dec 18, 2003 13.39 13.74 13.38 13.71 113,169 +0.19(+1.37%)
Dec 17, 2003 13.50 13.59 13.40 13.53 104,040 -0.15(-1.10%)
Dec 16, 2003 13.50 13.68 13.47 13.68 116,026 +0.18(+1.30%)
Dec 15, 2003 13.63 13.78 13.50 13.50 126,707 -0.03(-0.22%)
Dec 12, 2003 13.50 13.62 13.41 13.53 121,618 +0.03(+0.22%)
Dec 11, 2003 13.38 13.68 13.35 13.50 106,800 +0.12(+0.86%)
Dec 10, 2003 13.38 13.51 13.28 13.38 85,989 +0.03(+0.19%)
Dec 09, 2003 13.57 13.57 13.36 13.36 138,397 -0.29(-2.16%)
Dec 08, 2003 13.64 13.77 13.42 13.65 95,637 +0.14(+1.07%)
Dec 05, 2003 13.62 13.71 13.40 13.51 24,398 -0.11(-0.81%)
Dec 04, 2003 13.53 13.67 13.40 13.62 116,582 +0.03(+0.22%)
Dec 03, 2003 13.88 14.00 13.50 13.59 157,825 -0.21(-1.52%)
Dec 02, 2003 13.90 13.92 13.78 13.80 178,383 -0.02(-0.18%)
Dec 01, 2003 13.86 13.95 13.73 13.82 116,516 +0.13(+0.99%)
Nov 28, 2003 13.78 13.79 13.58 13.69 14,663 -0.04(-0.26%)
Nov 26, 2003 13.88 13.96 13.50 13.72 35,036 -0.05(-0.40%)
Nov 25, 2003 13.70 13.93 13.40 13.78 52,859 -0.12(-0.86%)
Nov 24, 2003 13.45 14.20 13.45 13.90 112,168 +0.45(+3.31%)
Nov 21, 2003 13.47 13.70 13.45 13.46 67,019 -0.02(-0.15%)
Nov 20, 2003 13.65 13.79 13.40 13.47 136,261 -0.03(-0.19%)
Nov 19, 2003 12.93 13.50 12.93 13.50 134,258 +0.37(+2.78%)
Nov 18, 2003 12.95 13.17 12.95 13.13 92,678 +0.14(+1.11%)
Nov 17, 2003 13.04 13.09 12.90 12.99 84,706 -0.09(-0.72%)
Nov 14, 2003 13.11 13.18 12.97 13.09 223,426 +0.02(+0.15%)
Nov 13, 2003 12.53 13.07 12.53 13.06 81,348 +0.54(+4.27%)
Nov 12, 2003 12.45 12.66 12.45 12.53 69,151 +0.07(+0.60%)
Nov 11, 2003 12.67 12.67 12.12 12.46 70,332 -0.07(-0.56%)
Nov 10, 2003 12.68 12.70 12.45 12.53 75,802 -0.24(-1.92%)
Nov 07, 2003 12.74 12.97 12.52 12.77 91,319 +0.05(+0.39%)
Nov 06, 2003 12.71 12.74 12.50 12.72 47,030 +0.10(+0.79%)
Nov 05, 2003 12.55 12.71 12.47 12.62 86,451 +0.03(+0.24%)
Nov 04, 2003 12.62 12.67 12.49 12.59 186,509 +0.08(+0.68%)
Nov 03, 2003 12.34 12.52 12.27 12.51 149,108 +0.14(+1.13%)
Oct 31, 2003 12.61 12.61 12.25 12.37 130,000 -0.07(-0.60%)
Oct 30, 2003 12.50 12.56 12.41 12.44 68,576 -0.06(-0.48%)
Oct 29, 2003 12.27 12.50 12.25 12.50 99,956 +0.15(+1.21%)
Oct 28, 2003 12.12 12.40 12.07 12.35 145,284 -0.01(-0.04%)
Oct 27, 2003 12.21 12.40 12.15 12.36 195,800 +0.21(+1.69%)
Oct 24, 2003 12.18 12.28 12.03 12.15 79,300 -0.10(-0.82%)
Oct 23, 2003 12.25 12.37 12.18 12.25 91,100 -0.09(-0.73%)
Oct 22, 2003 12.68 12.68 12.13 12.34 138,800 -0.42(-3.29%)
Oct 21, 2003 12.68 12.87 12.68 12.76 98,230 -0.04(-0.27%)
Oct 20, 2003 12.88 12.88 12.70 12.79 201,086 -0.18(-1.39%)
Oct 17, 2003 13.06 13.16 12.90 12.97 164,751 -0.19(-1.44%)
Oct 16, 2003 12.95 13.18 12.88 13.16 103,600 +0.21(+1.66%)
Oct 15, 2003 12.82 13.06 12.70 12.95 165,577 +0.01(+0.08%)
Oct 14, 2003 12.48 12.95 12.36 12.94 164,535 +0.46(+3.69%)
Oct 13, 2003 12.20 12.57 12.20 12.48 191,000 +0.06(+0.49%)
Oct 10, 2003 12.36 12.42 12.12 12.42 105,314 -0.08(-0.64%)
Oct 09, 2003 12.28 12.50 12.28 12.50 107,238 +0.18(+1.42%)
Oct 08, 2003 12.49 12.62 12.14 12.32 88,592 -0.16(-1.28%)
Oct 07, 2003 12.37 12.49 12.12 12.48 62,872 +0.06(+0.52%)
Oct 06, 2003 12.07 12.50 12.07 12.42 61,200 +0.21(+1.68%)
Oct 03, 2003 12.01 12.75 12.00 12.21 136,092 +0.14(+1.16%)
Oct 02, 2003 12.39 12.60 12.00 12.07 101,147 -0.30(-2.42%)
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.