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 (%)
Aug 31, 2011 10.49 10.64 10.37 10.46 160,139 +0.03(+0.29%)
Aug 30, 2011 10.35 10.49 10.11 10.43 141,395 +0.01(+0.10%)
Aug 29, 2011 9.930 10.46 9.930 10.42 124,521 +0.60(+6.11%)
Aug 26, 2011 9.730 9.950 9.560 9.820 168,522 +0.04(+0.41%)
Aug 25, 2011 10.31 10.33 9.780 9.780 153,337 -0.46(-4.49%)
Aug 24, 2011 10.18 10.29 9.940 10.24 137,706 +0.06(+0.59%)
Aug 23, 2011 9.630 10.19 9.560 10.18 237,621 +0.54(+5.60%)
Aug 22, 2011 10.06 10.28 9.600 9.640 230,073 -0.16(-1.63%)
Aug 19, 2011 9.710 10.06 9.690 9.800 301,982 -0.11(-1.11%)
Aug 18, 2011 10.28 10.28 9.790 9.910 460,592 -0.72(-6.77%)
Aug 17, 2011 10.78 10.93 10.53 10.63 178,594 -0.10(-0.93%)
Aug 16, 2011 10.48 10.95 10.45 10.73 535,912 +0.27(+2.58%)
Aug 15, 2011 10.12 10.47 10.00 10.46 311,149 +0.45(+4.50%)
Aug 12, 2011 10.01 10.17 9.650 10.01 691,491 +0.08(+0.81%)
Aug 11, 2011 10.51 10.58 9.910 9.930 776,716 -0.51(-4.89%)
Aug 10, 2011 10.65 10.93 10.34 10.44 422,595 -0.57(-5.18%)
Aug 09, 2011 10.41 11.06 9.820 11.01 685,664 +0.30(+2.80%)
Aug 08, 2011 11.20 11.56 10.59 10.71 468,947 -0.86(-7.43%)
Aug 05, 2011 12.01 12.01 11.24 11.57 360,516 -0.30(-2.53%)
Aug 04, 2011 12.07 12.19 11.87 11.87 274,626 -0.37(-3.02%)
Aug 03, 2011 12.05 12.29 11.78 12.24 300,347 +0.19(+1.58%)
Aug 02, 2011 12.48 12.60 12.04 12.05 246,668 -0.53(-4.21%)
Aug 01, 2011 13.16 13.28 12.39 12.58 321,264 -0.44(-3.38%)
Jul 29, 2011 13.12 13.12 12.81 13.02 242,429 -0.25(-1.88%)
Jul 28, 2011 13.43 13.50 13.06 13.27 321,169 -0.13(-0.97%)
Jul 27, 2011 13.20 13.43 13.04 13.40 520,312 +0.11(+0.83%)
Jul 26, 2011 13.20 13.31 12.95 13.29 310,488 +0.09(+0.68%)
Jul 25, 2011 13.13 13.30 12.83 13.20 209,820 -0.16(-1.20%)
Jul 22, 2011 13.39 13.46 13.05 13.36 223,017 +0.20(+1.52%)
Jul 21, 2011 12.67 13.21 12.61 13.16 536,084 +0.51(+4.03%)
Jul 20, 2011 12.67 12.68 12.40 12.65 174,335 +0.00(+0.00%)
Jul 19, 2011 12.28 12.75 12.11 12.65 278,796 +0.43(+3.52%)
Jul 18, 2011 12.40 12.44 12.05 12.22 818,722 -0.29(-2.32%)
Jul 15, 2011 13.00 13.07 11.84 12.51 718,418 +0.33(+2.71%)
Jul 14, 2011 12.56 12.65 12.02 12.18 403,873 -0.38(-3.03%)
Jul 13, 2011 12.44 12.64 12.35 12.56 403,074 +0.22(+1.78%)
Jul 12, 2011 12.39 12.62 12.30 12.34 311,463 -0.14(-1.12%)
Jul 11, 2011 12.37 12.63 12.35 12.48 446,381 -0.09(-0.72%)
Jul 08, 2011 12.47 12.66 12.31 12.57 164,728 -0.12(-0.95%)
Jul 07, 2011 12.62 12.76 12.59 12.69 208,257 +0.14(+1.12%)
Jul 06, 2011 12.39 12.67 12.36 12.55 244,137 +0.20(+1.62%)
Jul 05, 2011 12.49 12.49 12.22 12.35 277,498 -0.19(-1.48%)
Jul 01, 2011 12.01 12.58 12.01 12.54 248,848 +0.50(+4.11%)
Jun 30, 2011 12.18 12.31 12.03 12.04 305,704 -0.12(-0.99%)
Jun 29, 2011 12.45 12.45 11.82 12.16 175,826 -0.27(-2.17%)
Jun 28, 2011 12.29 12.45 12.21 12.43 158,856 +0.14(+1.14%)
Jun 27, 2011 12.11 12.30 11.96 12.29 145,902 +0.14(+1.15%)
Jun 24, 2011 12.07 12.22 11.71 12.15 1,678,464 +0.10(+0.83%)
Jun 23, 2011 11.81 12.09 11.67 12.05 185,396 +0.09(+0.75%)
Jun 22, 2011 11.97 12.06 11.78 11.96 680,834 -0.09(-0.75%)
Jun 21, 2011 11.82 12.10 11.79 12.05 252,246 +0.34(+2.90%)
Jun 20, 2011 11.54 11.71 11.37 11.71 258,081 +0.32(+2.81%)
Jun 17, 2011 11.97 12.15 11.37 11.39 481,520 -0.52(-4.37%)
Jun 16, 2011 11.56 11.99 11.40 11.91 207,630 +0.40(+3.48%)
Jun 15, 2011 11.68 11.74 11.40 11.51 880,569 -0.29(-2.46%)
Jun 14, 2011 11.89 12.07 11.72 11.80 383,110 -0.02(-0.17%)
Jun 13, 2011 12.25 12.25 11.82 11.82 175,281 -0.38(-3.11%)
Jun 10, 2011 12.40 12.61 12.17 12.20 305,595 -0.25(-2.01%)
Jun 09, 2011 12.53 12.65 12.38 12.45 93,240 -0.02(-0.16%)
Jun 08, 2011 12.77 12.77 12.43 12.47 165,573 -0.37(-2.88%)
Jun 07, 2011 13.19 13.19 12.82 12.84 170,670 -0.22(-1.68%)
Jun 06, 2011 13.24 13.26 12.99 13.06 137,245 -0.17(-1.28%)
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.