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 (%)
Jan 31, 2012 12.43 12.50 11.99 12.42 481,640 +0.08(+0.65%)
Jan 30, 2012 12.23 12.41 12.14 12.34 171,086 -0.04(-0.32%)
Jan 27, 2012 12.31 12.46 12.20 12.38 174,980 +0.00(+0.00%)
Jan 26, 2012 12.37 12.43 12.22 12.38 213,406 +0.07(+0.57%)
Jan 25, 2012 12.29 12.40 12.14 12.31 257,651 -0.02(-0.16%)
Jan 24, 2012 12.00 12.34 11.87 12.33 199,853 +0.25(+2.07%)
Jan 23, 2012 11.98 12.12 11.90 12.08 187,838 +0.08(+0.67%)
Jan 20, 2012 11.86 12.03 11.80 12.00 183,029 +0.11(+0.93%)
Jan 19, 2012 11.77 11.97 11.42 11.89 156,154 +0.13(+1.11%)
Jan 18, 2012 11.42 11.78 11.21 11.76 214,566 +0.36(+3.16%)
Jan 17, 2012 11.24 11.51 11.18 11.40 264,415 +0.25(+2.24%)
Jan 13, 2012 11.05 11.20 10.91 11.15 379,058 -0.07(-0.62%)
Jan 12, 2012 11.17 11.31 11.05 11.22 196,342 +0.05(+0.45%)
Jan 11, 2012 11.07 11.18 10.98 11.17 278,253 +0.01(+0.09%)
Jan 10, 2012 11.00 11.24 10.93 11.16 611,460 +0.30(+2.76%)
Jan 09, 2012 10.40 10.90 10.23 10.86 302,350 +0.49(+4.73%)
Jan 06, 2012 10.17 10.49 9.880 10.37 333,522 +0.23(+2.27%)
Jan 05, 2012 9.630 10.50 9.630 10.14 494,145 -0.88(-7.99%)
Jan 04, 2012 10.95 11.05 10.91 11.02 348,212 +0.43(+4.06%)
Dec 30, 2011 10.37 10.67 10.35 10.59 187,367 +0.18(+1.73%)
Dec 29, 2011 10.15 10.46 9.890 10.41 166,132 +0.33(+3.27%)
Dec 28, 2011 10.40 10.44 10.06 10.08 151,058 -0.32(-3.08%)
Dec 27, 2011 10.22 10.94 10.03 10.40 158,148 +0.11(+1.07%)
Dec 23, 2011 10.46 10.66 10.26 10.29 177,049 +0.04(+0.39%)
Dec 21, 2011 10.24 10.30 9.950 10.25 304,128 -0.06(-0.58%)
Dec 20, 2011 10.41 10.47 10.24 10.31 451,894 +0.12(+1.18%)
Dec 19, 2011 10.37 10.56 10.13 10.19 331,243 -0.05(-0.49%)
Dec 16, 2011 10.09 10.36 9.860 10.24 446,391 +0.26(+2.61%)
Dec 15, 2011 10.02 10.41 9.860 9.980 174,209 +0.16(+1.63%)
Dec 14, 2011 10.13 10.24 9.810 9.820 173,206 -0.44(-4.29%)
Dec 13, 2011 10.66 10.80 10.21 10.26 125,356 -0.30(-2.84%)
Dec 12, 2011 10.55 10.85 10.33 10.56 149,743 -0.18(-1.68%)
Dec 09, 2011 10.36 10.89 10.36 10.74 150,783 +0.46(+4.47%)
Dec 08, 2011 10.74 10.88 10.28 10.28 135,303 -0.64(-5.86%)
Dec 07, 2011 10.83 10.99 10.60 10.92 112,322 -0.01(-0.09%)
Dec 06, 2011 10.89 11.04 10.80 10.93 122,229 +0.05(+0.46%)
Dec 05, 2011 10.87 10.99 10.63 10.88 168,130 +0.22(+2.06%)
Dec 02, 2011 10.79 10.84 10.42 10.66 94,688 +0.07(+0.66%)
Dec 01, 2011 10.66 10.86 10.48 10.59 170,134 -0.11(-1.03%)
Nov 30, 2011 9.860 10.71 9.780 10.70 361,589 +1.27(+13.47%)
Nov 29, 2011 9.410 9.500 9.270 9.430 85,135 +0.04(+0.43%)
Nov 28, 2011 9.360 9.560 9.280 9.390 206,051 +0.36(+3.99%)
Nov 25, 2011 9.200 9.450 9.020 9.030 67,860 -0.24(-2.59%)
Nov 23, 2011 9.660 9.710 9.240 9.270 120,528 -0.49(-5.02%)
Nov 22, 2011 10.03 10.08 9.760 9.760 106,279 -0.26(-2.59%)
Nov 21, 2011 10.13 10.13 9.790 10.02 109,407 -0.39(-3.75%)
Nov 18, 2011 10.54 10.54 10.28 10.41 131,945 -0.13(-1.23%)
Nov 17, 2011 10.84 10.85 10.41 10.54 193,296 -0.32(-2.95%)
Nov 16, 2011 11.25 11.27 10.84 10.86 148,024 -0.54(-4.74%)
Nov 15, 2011 11.16 11.44 10.96 11.40 128,563 +0.16(+1.42%)
Nov 14, 2011 11.43 11.49 11.12 11.24 128,650 -0.24(-2.09%)
Nov 11, 2011 11.30 11.51 11.25 11.48 213,483 +0.32(+2.87%)
Nov 10, 2011 11.13 11.23 10.85 11.16 179,149 +0.23(+2.10%)
Nov 09, 2011 11.27 11.48 10.90 10.93 200,989 -0.69(-5.94%)
Nov 08, 2011 11.73 11.74 11.42 11.62 277,203 -0.02(-0.17%)
Nov 07, 2011 11.48 11.66 11.29 11.64 169,772 +0.10(+0.87%)
Nov 04, 2011 11.39 11.54 11.26 11.54 162,730 +0.00(+0.00%)
Nov 03, 2011 11.32 11.59 10.81 11.54 265,726 +0.41(+3.68%)
Nov 02, 2011 10.92 11.15 10.78 11.13 270,963 +0.40(+3.73%)
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.