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 (%)
Oct 31, 2007 21.82 22.83 21.60 22.77 888,056 +1.02(+4.69%)
Oct 30, 2007 21.54 21.83 21.37 21.75 408,322 +0.07(+0.32%)
Oct 29, 2007 21.63 21.76 21.42 21.68 501,891 +0.12(+0.56%)
Oct 26, 2007 21.81 21.91 21.44 21.56 783,363 -0.03(-0.14%)
Oct 25, 2007 21.82 21.93 21.43 21.59 378,261 -0.24(-1.10%)
Oct 24, 2007 22.06 22.19 21.32 21.83 555,357 -0.44(-1.98%)
Oct 23, 2007 22.37 22.45 21.89 22.27 405,118 +0.05(+0.23%)
Oct 22, 2007 21.79 22.52 21.51 22.22 389,500 +0.27(+1.23%)
Oct 19, 2007 22.82 22.85 21.90 21.95 434,307 -0.88(-3.85%)
Oct 18, 2007 22.93 23.07 22.51 22.83 514,972 -0.21(-0.91%)
Oct 17, 2007 22.37 23.37 22.01 23.04 937,794 +0.97(+4.40%)
Oct 16, 2007 22.38 22.56 21.87 22.07 944,217 -0.51(-2.26%)
Oct 15, 2007 23.44 23.47 22.05 22.58 1,421,779 -0.86(-3.67%)
Oct 12, 2007 23.43 23.77 23.26 23.44 449,706 +0.09(+0.39%)
Oct 11, 2007 23.85 23.85 23.23 23.35 511,974 -0.43(-1.81%)
Oct 10, 2007 23.57 23.85 23.57 23.78 677,309 +0.21(+0.89%)
Oct 09, 2007 23.49 23.70 23.11 23.57 642,984 +0.12(+0.51%)
Oct 08, 2007 23.64 23.64 23.31 23.45 484,862 -0.25(-1.05%)
Oct 05, 2007 23.71 23.82 23.25 23.70 877,253 +0.23(+0.98%)
Oct 04, 2007 23.95 23.95 23.32 23.47 502,536 -0.43(-1.80%)
Oct 03, 2007 23.74 24.01 23.30 23.90 845,005 -0.02(-0.08%)
Oct 02, 2007 24.00 24.06 23.64 23.92 728,048 -0.07(-0.29%)
Oct 01, 2007 23.16 24.09 23.10 23.99 1,485,427 +0.84(+3.63%)
Sep 28, 2007 23.67 23.67 22.95 23.15 1,125,926 -0.59(-2.49%)
Sep 27, 2007 22.75 23.84 22.73 23.74 3,319,605 +1.10(+4.86%)
Sep 26, 2007 23.83 23.83 21.72 22.64 9,550,850 -6.69(-22.81%)
Sep 25, 2007 29.18 29.75 28.32 29.33 1,149,212 +0.10(+0.34%)
Sep 24, 2007 29.89 29.90 29.02 29.23 642,599 -0.61(-2.04%)
Sep 21, 2007 30.66 30.72 29.80 29.84 1,100,146 -0.53(-1.75%)
Sep 20, 2007 31.50 31.60 30.14 30.37 482,518 -1.30(-4.10%)
Sep 19, 2007 31.58 32.09 31.48 31.67 386,670 +0.32(+1.02%)
Sep 18, 2007 30.20 31.36 29.88 31.35 389,497 +1.34(+4.47%)
Sep 17, 2007 30.06 30.16 29.67 30.01 537,299 -0.17(-0.56%)
Sep 14, 2007 29.14 30.27 28.91 30.18 502,029 +0.69(+2.34%)
Sep 13, 2007 29.32 29.76 28.73 29.49 280,899 +0.37(+1.27%)
Sep 12, 2007 29.08 29.30 28.88 29.12 251,537 -0.13(-0.44%)
Sep 11, 2007 28.52 29.29 28.42 29.25 405,287 +0.83(+2.92%)
Sep 10, 2007 28.57 28.93 27.63 28.42 485,138 +0.06(+0.21%)
Sep 07, 2007 29.00 29.45 28.10 28.36 801,110 -1.02(-3.47%)
Sep 06, 2007 29.67 30.00 29.22 29.38 333,547 -0.25(-0.84%)
Sep 05, 2007 29.12 29.69 29.12 29.63 480,343 +0.28(+0.95%)
Sep 04, 2007 29.79 29.79 29.06 29.35 390,004 -0.65(-2.17%)
Aug 31, 2007 29.97 30.25 29.45 30.00 283,410 +0.40(+1.35%)
Aug 30, 2007 29.64 30.02 29.37 29.60 249,228 -0.36(-1.20%)
Aug 29, 2007 30.00 30.33 29.67 29.96 324,604 +0.07(+0.23%)
Aug 28, 2007 30.16 30.42 29.87 29.89 306,475 -0.53(-1.74%)
Aug 27, 2007 30.62 30.89 30.22 30.42 220,471 -0.24(-0.78%)
Aug 24, 2007 29.99 30.84 29.95 30.66 465,454 +0.68(+2.27%)
Aug 23, 2007 30.21 30.21 29.50 29.98 320,501 -0.01(-0.03%)
Aug 22, 2007 30.61 31.08 29.95 29.99 734,099 -0.26(-0.86%)
Aug 21, 2007 32.01 32.01 29.23 30.25 1,702,613 -1.72(-5.38%)
Aug 20, 2007 32.46 32.58 31.81 31.97 425,632 -0.28(-0.87%)
Aug 17, 2007 32.07 32.57 30.80 32.25 492,770 +1.16(+3.73%)
Aug 16, 2007 30.18 31.16 29.50 31.09 434,685 +0.94(+3.12%)
Aug 15, 2007 30.68 31.70 30.11 30.15 415,047 -0.45(-1.47%)
Aug 14, 2007 31.71 32.02 30.42 30.60 302,648 -1.07(-3.38%)
Aug 13, 2007 32.80 33.99 31.45 31.67 303,944 -0.64(-1.98%)
Aug 10, 2007 31.24 33.33 30.68 32.31 877,820 +0.72(+2.28%)
Aug 09, 2007 32.17 33.39 31.26 31.59 682,479 -1.41(-4.27%)
Aug 08, 2007 33.00 34.74 32.39 33.00 668,226 +0.27(+0.82%)
Aug 07, 2007 32.12 33.20 31.35 32.73 551,481 +0.36(+1.11%)
Aug 06, 2007 30.73 32.45 30.68 32.37 836,294 +0.39(+1.22%)
Aug 03, 2007 32.30 33.92 31.89 31.98 586,902 -1.61(-4.79%)
Aug 02, 2007 33.10 33.64 32.87 33.59 475,831 +0.67(+2.04%)
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.