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, 2008 15.72 16.67 15.59 16.38 309,293 +0.74(+4.73%)
Dec 30, 2008 15.50 15.65 14.92 15.64 232,476 +0.35(+2.29%)
Dec 29, 2008 15.31 15.33 14.94 15.29 169,694 -0.10(-0.65%)
Dec 26, 2008 15.14 15.39 15.03 15.39 97,961 +0.38(+2.53%)
Dec 24, 2008 15.13 15.83 14.91 15.01 119,530 -0.19(-1.25%)
Dec 23, 2008 15.20 15.56 14.88 15.20 229,384 +0.08(+0.53%)
Dec 22, 2008 16.15 16.32 14.55 15.12 612,845 -1.58(-9.46%)
Dec 19, 2008 16.79 16.99 16.28 16.70 473,591 +0.28(+1.71%)
Dec 18, 2008 16.51 16.75 16.12 16.42 201,660 -0.17(-1.02%)
Dec 17, 2008 15.76 16.73 15.37 16.59 386,867 +0.69(+4.34%)
Dec 16, 2008 14.92 16.22 14.80 15.90 494,093 +1.21(+8.24%)
Dec 15, 2008 15.27 15.45 14.41 14.69 261,791 -0.44(-2.91%)
Dec 12, 2008 14.72 15.14 14.38 15.13 445,280 +0.16(+1.07%)
Dec 11, 2008 15.23 15.81 14.79 14.97 418,862 -0.49(-3.17%)
Dec 10, 2008 15.67 16.10 15.22 15.46 424,810 -0.09(-0.58%)
Dec 09, 2008 16.12 16.14 15.25 15.55 475,483 -0.72(-4.43%)
Dec 08, 2008 16.51 17.08 15.96 16.27 623,204 +0.17(+1.06%)
Dec 05, 2008 15.35 16.25 14.80 16.10 554,097 +0.48(+3.07%)
Dec 04, 2008 15.54 16.04 14.63 15.62 1,038,999 -0.91(-5.51%)
Dec 03, 2008 15.61 16.58 15.53 16.53 697,980 +0.49(+3.05%)
Dec 02, 2008 16.12 16.47 15.41 16.04 485,168 +0.31(+1.97%)
Dec 01, 2008 16.80 16.83 15.59 15.73 588,075 -1.58(-9.13%)
Nov 28, 2008 17.01 17.40 16.92 17.31 244,167 +0.03(+0.17%)
Nov 26, 2008 15.96 17.73 15.96 17.28 506,773 +0.90(+5.49%)
Nov 25, 2008 16.13 16.42 15.25 16.38 351,959 +0.51(+3.21%)
Nov 24, 2008 14.95 15.95 14.58 15.87 469,992 +1.14(+7.74%)
Nov 21, 2008 13.54 14.87 13.20 14.73 714,716 +1.41(+10.59%)
Nov 20, 2008 14.20 14.98 13.03 13.32 624,543 -0.95(-6.66%)
Nov 19, 2008 14.81 15.33 14.24 14.27 278,007 -0.64(-4.29%)
Nov 18, 2008 14.51 15.28 14.30 14.91 258,664 +0.41(+2.83%)
Nov 17, 2008 14.78 15.53 14.46 14.50 235,975 -0.34(-2.29%)
Nov 14, 2008 15.84 16.26 14.80 14.84 335,468 -1.23(-7.65%)
Nov 13, 2008 14.63 16.07 13.95 16.07 323,538 +1.50(+10.30%)
Nov 12, 2008 15.10 15.84 14.51 14.57 277,020 -0.78(-5.08%)
Nov 11, 2008 15.55 15.79 14.83 15.35 193,333 -0.31(-1.98%)
Nov 10, 2008 16.31 16.87 15.43 15.66 296,130 -0.26(-1.63%)
Nov 07, 2008 15.81 16.11 15.52 15.92 186,318 +0.27(+1.73%)
Nov 06, 2008 16.58 16.95 15.59 15.65 350,954 -1.03(-6.18%)
Nov 05, 2008 17.53 17.90 16.61 16.68 377,711 -1.01(-5.71%)
Nov 04, 2008 17.86 18.40 17.37 17.69 253,016 +0.16(+0.91%)
Nov 03, 2008 17.68 17.86 16.73 17.53 488,373 +0.19(+1.10%)
Oct 31, 2008 16.15 17.54 16.01 17.34 519,304 +1.07(+6.58%)
Oct 30, 2008 16.46 16.50 15.47 16.27 579,845 +0.20(+1.24%)
Oct 29, 2008 15.81 16.71 15.02 16.07 409,175 +0.35(+2.23%)
Oct 28, 2008 14.43 15.75 13.72 15.72 395,806 +1.59(+11.25%)
Oct 27, 2008 14.19 14.96 13.88 14.13 394,190 -0.21(-1.46%)
Oct 24, 2008 13.81 14.69 13.38 14.34 589,352 -0.42(-2.85%)
Oct 23, 2008 15.39 15.39 14.18 14.76 978,004 -0.54(-3.53%)
Oct 22, 2008 16.30 16.39 15.09 15.30 728,633 -1.32(-7.94%)
Oct 21, 2008 16.99 17.96 16.48 16.62 514,788 -0.66(-3.82%)
Oct 20, 2008 16.45 17.30 16.39 17.28 388,017 +1.16(+7.20%)
Oct 17, 2008 16.43 17.05 16.06 16.12 587,186 -0.93(-5.45%)
Oct 16, 2008 16.31 17.17 15.58 17.05 545,147 +0.89(+5.51%)
Oct 15, 2008 17.81 18.65 16.12 16.16 534,996 -1.86(-10.32%)
Oct 14, 2008 19.33 19.33 17.64 18.02 532,279 -0.98(-5.16%)
Oct 13, 2008 18.24 19.25 18.24 19.00 782,465 +0.88(+4.86%)
Oct 10, 2008 16.07 18.65 15.13 18.12 982,903 +1.67(+10.15%)
Oct 09, 2008 17.64 18.06 16.38 16.45 588,220 -1.18(-6.69%)
Oct 08, 2008 16.97 18.29 16.65 17.63 609,021 +0.30(+1.73%)
Oct 07, 2008 18.28 18.55 17.27 17.33 623,479 -0.50(-2.80%)
Oct 06, 2008 18.26 18.44 16.49 17.83 976,168 -0.88(-4.70%)
Oct 03, 2008 18.72 19.44 16.15 18.71 1,684,605 -1.41(-7.01%)
Oct 02, 2008 21.79 22.00 19.82 20.12 727,374 -2.10(-9.45%)
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.