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 (%)
Feb 27, 2004 16.46 16.60 16.10 16.11 105,700 -0.37(-2.21%)
Feb 26, 2004 16.14 16.86 16.14 16.48 145,300 +0.07(+0.43%)
Feb 25, 2004 15.64 16.41 15.53 16.41 122,100 +0.79(+5.02%)
Feb 24, 2004 15.26 15.62 15.26 15.62 97,200 +0.24(+1.59%)
Feb 23, 2004 16.04 16.13 15.33 15.38 70,400 -0.62(-3.87%)
Feb 20, 2004 16.30 16.37 15.75 16.00 61,800 -0.25(-1.54%)
Feb 19, 2004 16.88 17.08 16.05 16.25 143,800 -0.57(-3.42%)
Feb 18, 2004 16.70 16.99 16.61 16.82 78,500 -0.23(-1.38%)
Feb 17, 2004 16.72 17.07 16.72 17.06 75,900 +0.22(+1.34%)
Feb 13, 2004 16.82 16.93 16.71 16.84 187,900 -0.18(-1.05%)
Feb 12, 2004 16.82 17.02 16.70 17.01 88,100 +0.09(+0.53%)
Feb 11, 2004 16.64 16.95 16.47 16.93 136,700 +0.07(+0.42%)
Feb 10, 2004 16.52 16.89 16.36 16.86 65,200 +0.25(+1.48%)
Feb 09, 2004 16.40 16.61 16.27 16.61 38,100 +0.05(+0.30%)
Feb 06, 2004 15.90 16.59 15.80 16.56 79,200 +0.65(+4.12%)
Feb 05, 2004 16.52 16.53 15.86 15.90 131,800 -0.32(-1.97%)
Feb 04, 2004 16.68 16.69 15.96 16.23 113,800 -0.64(-3.79%)
Feb 03, 2004 16.70 16.87 16.36 16.86 61,900 +0.15(+0.93%)
Feb 02, 2004 17.11 17.27 16.55 16.71 70,700 -0.34(-1.97%)
Jan 30, 2004 16.79 17.15 16.50 17.05 107,500 +0.20(+1.19%)
Jan 29, 2004 17.12 17.48 16.76 16.84 137,700 -0.26(-1.49%)
Jan 28, 2004 17.64 17.77 16.91 17.10 74,700 -0.55(-3.14%)
Jan 27, 2004 17.50 17.86 17.50 17.66 82,100 -0.14(-0.81%)
Jan 26, 2004 17.50 17.96 17.50 17.80 77,200 +0.04(+0.20%)
Jan 23, 2004 18.00 18.05 17.26 17.76 141,000 -0.27(-1.47%)
Jan 22, 2004 18.00 18.12 17.75 18.03 251,600 +0.00(+0.00%)
Jan 21, 2004 17.74 18.03 17.50 18.03 129,000 +0.41(+2.30%)
Jan 20, 2004 17.52 17.84 17.43 17.62 245,600 +0.16(+0.89%)
Jan 16, 2004 17.32 17.57 17.03 17.47 164,800 +0.25(+1.45%)
Jan 15, 2004 17.40 17.55 17.00 17.22 84,760 -0.20(-1.15%)
Jan 14, 2004 17.39 17.59 17.00 17.42 114,231 +0.14(+0.78%)
Jan 13, 2004 17.36 17.55 17.00 17.29 174,322 -0.08(-0.46%)
Jan 12, 2004 17.12 17.37 16.98 17.36 333,004 +0.20(+1.19%)
Jan 09, 2004 16.91 17.40 16.84 17.16 410,491 -0.05(-0.29%)
Jan 08, 2004 16.36 17.91 15.99 17.21 1,621,258 +1.84(+11.97%)
Jan 07, 2004 14.90 15.49 14.90 15.37 206,456 +0.37(+2.47%)
Jan 06, 2004 14.88 15.13 14.84 15.00 242,200 +0.20(+1.35%)
Jan 05, 2004 14.31 14.90 14.29 14.80 442,800 +0.88(+6.32%)
Jan 02, 2004 13.86 14.06 13.78 13.92 63,900 +0.27(+1.94%)
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%)
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.