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 (%)
Apr 30, 2010 17.82 17.89 17.44 17.54 263,659 -0.33(-1.85%)
Apr 29, 2010 18.09 18.09 17.73 17.87 281,199 -0.15(-0.83%)
Apr 28, 2010 18.80 18.89 17.97 18.02 390,290 -0.78(-4.15%)
Apr 27, 2010 18.88 19.09 18.65 18.80 283,761 -0.13(-0.69%)
Apr 26, 2010 18.91 19.07 18.73 18.93 190,953 -0.09(-0.47%)
Apr 23, 2010 18.98 19.05 18.77 19.02 222,338 +0.02(+0.11%)
Apr 22, 2010 19.02 19.13 18.76 19.00 401,751 -0.23(-1.20%)
Apr 21, 2010 18.91 19.24 18.76 19.23 206,723 +0.40(+2.12%)
Apr 20, 2010 18.90 18.90 18.66 18.83 207,029 -0.01(-0.05%)
Apr 19, 2010 19.00 19.11 18.58 18.84 178,023 -0.24(-1.26%)
Apr 16, 2010 19.15 19.30 18.98 19.08 491,267 -0.06(-0.31%)
Apr 15, 2010 18.39 19.21 18.32 19.14 362,549 +0.74(+4.02%)
Apr 14, 2010 18.24 18.40 18.10 18.40 677,919 +0.20(+1.10%)
Apr 13, 2010 18.60 18.73 18.10 18.20 469,620 -0.45(-2.41%)
Apr 12, 2010 18.60 18.86 18.37 18.65 275,706 +0.00(+0.00%)
Apr 09, 2010 18.63 18.67 18.09 18.65 250,458 +0.00(+0.00%)
Apr 08, 2010 18.45 18.79 18.37 18.65 250,080 +0.20(+1.08%)
Apr 07, 2010 18.71 18.75 18.29 18.45 378,123 -0.36(-1.91%)
Apr 06, 2010 19.15 19.29 18.49 18.81 532,503 -0.25(-1.31%)
Apr 05, 2010 19.23 19.44 18.88 19.06 442,098 -0.18(-0.94%)
Apr 01, 2010 19.00 19.24 19.24 19.24 483,100 +0.10(+0.52%)
Mar 31, 2010 19.40 19.65 19.13 19.14 594,405 -0.28(-1.44%)
Mar 30, 2010 19.15 19.48 19.00 19.42 495,041 +0.29(+1.52%)
Mar 29, 2010 19.30 19.30 18.98 19.13 317,980 -0.16(-0.83%)
Mar 26, 2010 18.40 19.29 18.26 19.29 650,974 +1.27(+7.05%)
Mar 25, 2010 18.10 18.26 17.78 18.02 267,754 -0.01(-0.06%)
Mar 24, 2010 18.20 18.35 18.03 18.03 302,863 -0.31(-1.69%)
Mar 23, 2010 18.10 18.37 17.88 18.34 406,484 +0.20(+1.10%)
Mar 22, 2010 17.98 18.37 17.91 18.14 943,253 +0.04(+0.22%)
Mar 19, 2010 17.97 18.13 17.59 18.10 743,620 +0.21(+1.17%)
Mar 18, 2010 17.13 18.00 17.05 17.89 1,315,594 +0.88(+5.17%)
Mar 17, 2010 16.99 17.16 16.89 17.01 556,007 +0.00(+0.00%)
Mar 16, 2010 16.99 17.06 16.87 17.01 307,125 +0.12(+0.71%)
Mar 15, 2010 16.99 17.71 16.82 16.89 2,166,817 -0.63(-3.60%)
Mar 12, 2010 17.33 17.57 17.09 17.52 240,087 +0.17(+0.98%)
Mar 11, 2010 16.94 17.39 16.89 17.35 187,038 +0.39(+2.30%)
Mar 10, 2010 16.86 17.06 16.71 16.96 1,185,343 +0.06(+0.36%)
Mar 09, 2010 16.93 17.05 16.86 16.90 677,322 -0.09(-0.53%)
Mar 08, 2010 17.15 17.21 16.96 16.99 222,878 -0.16(-0.93%)
Mar 05, 2010 17.25 17.40 17.14 17.15 957,088 -0.15(-0.87%)
Mar 04, 2010 17.44 17.44 17.27 17.30 98,267 -0.10(-0.57%)
Mar 03, 2010 17.44 17.46 17.10 17.40 143,985 +0.04(+0.23%)
Mar 02, 2010 17.43 17.67 17.26 17.36 220,972 -0.11(-0.63%)
Mar 01, 2010 17.09 17.47 17.09 17.47 222,430 +0.43(+2.52%)
Feb 26, 2010 17.15 17.26 16.85 17.04 165,779 -0.05(-0.29%)
Feb 25, 2010 16.90 17.19 16.86 17.09 361,256 -0.08(-0.47%)
Feb 24, 2010 17.35 17.35 17.10 17.17 294,019 -0.18(-1.04%)
Feb 23, 2010 17.45 17.66 17.30 17.35 235,128 -0.15(-0.86%)
Feb 22, 2010 17.93 18.05 17.49 17.50 220,034 -0.40(-2.23%)
Feb 19, 2010 18.14 18.14 17.89 17.90 236,048 -0.24(-1.32%)
Feb 18, 2010 18.28 18.28 17.81 18.14 190,742 -0.15(-0.82%)
Feb 17, 2010 18.29 18.39 18.11 18.29 297,140 +0.12(+0.66%)
Feb 16, 2010 18.05 18.47 17.81 18.17 221,186 +0.08(+0.44%)
Feb 12, 2010 17.80 18.09 18.09 18.09 283,500 +0.08(+0.44%)
Feb 11, 2010 18.13 18.16 17.73 18.01 417,136 -0.23(-1.26%)
Feb 10, 2010 18.23 18.40 18.00 18.24 153,343 -0.12(-0.65%)
Feb 09, 2010 18.50 18.60 18.24 18.36 209,630 +0.04(+0.22%)
Feb 08, 2010 18.30 18.41 18.06 18.32 196,193 -0.02(-0.11%)
Feb 05, 2010 17.91 18.38 17.80 18.34 221,029 +0.42(+2.34%)
Feb 04, 2010 18.20 18.26 17.76 17.92 215,419 -0.38(-2.08%)
Feb 03, 2010 18.12 18.33 17.92 18.30 189,401 +0.11(+0.60%)
Feb 02, 2010 18.06 18.25 17.96 18.19 205,215 +0.09(+0.50%)
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.