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 (%)
Sep 30, 2011 9.830 11.41 9.680 9.780 6,093,844 -0.16(-1.61%)
Sep 29, 2011 9.830 10.04 9.660 9.940 440,888 +0.29(+3.01%)
Sep 28, 2011 10.02 10.15 9.650 9.650 442,559 -0.34(-3.40%)
Sep 27, 2011 10.06 10.14 9.640 9.990 928,887 +0.79(+8.59%)
Sep 26, 2011 9.000 9.220 8.750 9.200 321,724 +0.23(+2.56%)
Sep 23, 2011 9.010 9.190 8.860 8.970 223,794 -0.03(-0.33%)
Sep 22, 2011 8.980 9.280 8.840 9.000 356,563 -0.27(-2.91%)
Sep 21, 2011 9.430 9.590 9.260 9.270 269,929 -0.18(-1.90%)
Sep 20, 2011 9.570 9.760 9.430 9.450 423,568 -0.07(-0.74%)
Sep 19, 2011 9.430 9.779 9.240 9.520 350,111 -0.07(-0.73%)
Sep 16, 2011 9.590 9.690 9.340 9.590 303,936 +0.04(+0.42%)
Sep 15, 2011 9.450 9.600 9.300 9.550 137,724 +0.18(+1.92%)
Sep 14, 2011 9.160 9.510 9.080 9.370 223,222 +0.31(+3.42%)
Sep 13, 2011 8.840 9.140 8.820 9.060 271,622 +0.25(+2.84%)
Sep 12, 2011 8.280 8.820 8.280 8.810 224,383 +0.41(+4.88%)
Sep 09, 2011 9.010 9.120 8.260 8.400 380,290 -0.80(-8.70%)
Sep 08, 2011 9.470 9.600 9.090 9.200 150,119 -0.35(-3.66%)
Sep 07, 2011 9.480 9.675 9.470 9.550 389,354 +0.22(+2.36%)
Sep 06, 2011 9.200 9.390 9.020 9.330 268,948 -0.12(-1.27%)
Sep 02, 2011 9.760 9.950 9.370 9.450 274,427 -0.53(-5.31%)
Sep 01, 2011 10.44 10.66 9.880 9.980 320,032 -0.48(-4.59%)
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%)
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.