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, 2014 13.53 13.97 13.44 13.48 280,478 -0.36(-2.60%)
Jan 30, 2014 13.84 13.96 13.65 13.84 163,724 +0.11(+0.80%)
Jan 29, 2014 13.96 14.14 13.28 13.73 156,613 -0.44(-3.11%)
Jan 28, 2014 14.34 14.34 14.06 14.17 184,900 -0.11(-0.77%)
Jan 27, 2014 14.66 14.68 14.27 14.28 156,269 -0.38(-2.59%)
Jan 24, 2014 14.82 14.89 14.51 14.66 204,897 -0.28(-1.87%)
Jan 23, 2014 14.86 14.96 14.69 14.94 110,009 -0.04(-0.27%)
Jan 22, 2014 14.92 15.02 14.87 14.98 317,980 +0.06(+0.40%)
Jan 21, 2014 14.71 14.96 14.67 14.92 156,597 +0.30(+2.05%)
Jan 17, 2014 14.78 14.62 14.62 14.62 65,400 -0.20(-1.35%)
Jan 16, 2014 14.58 14.86 14.57 14.82 83,937 +0.17(+1.16%)
Jan 15, 2014 14.66 14.83 14.60 14.65 93,325 -0.01(-0.07%)
Jan 14, 2014 14.53 14.75 14.51 14.66 83,512 +0.16(+1.10%)
Jan 13, 2014 14.58 14.73 14.43 14.50 115,086 -0.14(-0.96%)
Jan 10, 2014 14.64 14.73 14.50 14.64 108,632 +0.03(+0.21%)
Jan 09, 2014 14.59 14.75 14.45 14.61 186,887 +0.09(+0.62%)
Jan 08, 2014 14.55 14.55 14.28 14.52 187,253 -0.09(-0.62%)
Jan 07, 2014 14.58 14.71 14.52 14.61 172,355 +0.11(+0.76%)
Jan 06, 2014 14.90 15.03 14.46 14.50 245,206 -0.41(-2.75%)
Jan 03, 2014 15.57 15.94 14.86 14.91 723,715 +0.67(+4.71%)
Jan 02, 2014 13.82 14.26 13.75 14.24 226,577 -0.09(-0.63%)
Dec 31, 2013 14.50 14.33 14.33 14.33 108,500 -0.14(-0.97%)
Dec 30, 2013 14.52 14.71 14.36 14.47 71,159 -0.08(-0.55%)
Dec 27, 2013 14.68 14.69 14.49 14.55 88,652 -0.10(-0.68%)
Dec 26, 2013 14.48 14.69 14.20 14.65 74,586 +0.21(+1.45%)
Dec 24, 2013 14.17 14.49 14.00 14.44 88,911 +0.25(+1.76%)
Dec 23, 2013 13.81 14.20 13.81 14.19 152,804 +0.42(+3.05%)
Dec 20, 2013 13.27 13.78 13.16 13.77 552,395 +0.54(+4.08%)
Dec 19, 2013 13.45 13.45 13.23 13.23 79,011 -0.24(-1.78%)
Dec 18, 2013 13.33 13.49 13.16 13.47 124,112 +0.17(+1.28%)
Dec 17, 2013 13.47 13.47 13.21 13.30 84,775 -0.18(-1.34%)
Dec 16, 2013 13.34 13.58 13.28 13.48 86,749 +0.18(+1.35%)
Dec 13, 2013 13.29 13.33 13.09 13.30 56,422 +0.05(+0.38%)
Dec 12, 2013 13.17 13.30 13.03 13.25 61,532 +0.09(+0.68%)
Dec 11, 2013 13.41 13.41 13.04 13.16 74,586 -0.23(-1.72%)
Dec 10, 2013 13.60 13.69 13.27 13.39 102,740 -0.27(-1.98%)
Dec 09, 2013 13.72 13.79 13.46 13.66 86,179 -0.05(-0.36%)
Dec 06, 2013 13.73 13.83 13.63 13.71 0 +0.15(+1.11%)
Dec 05, 2013 13.47 13.63 13.44 13.56 0 +0.05(+0.37%)
Dec 04, 2013 13.90 13.94 13.39 13.51 0 -0.45(-3.22%)
Dec 03, 2013 13.99 14.27 13.92 13.96 0 +0.01(+0.07%)
Dec 02, 2013 14.12 14.17 13.83 13.95 182,445 -0.27(-1.90%)
Nov 29, 2013 14.09 14.33 13.96 14.22 0 +0.18(+1.28%)
Nov 27, 2013 13.84 14.07 13.76 14.04 0 +0.20(+1.45%)
Nov 26, 2013 13.87 14.01 13.79 13.84 0 +0.01(+0.07%)
Nov 25, 2013 13.74 14.00 13.67 13.83 156,738 +0.09(+0.66%)
Nov 22, 2013 13.41 13.80 13.41 13.74 0 +0.35(+2.61%)
Nov 21, 2013 13.10 13.47 12.87 13.39 78,333 +0.34(+2.61%)
Nov 20, 2013 12.92 13.12 12.87 13.05 0 +0.15(+1.16%)
Nov 19, 2013 13.02 13.19 12.82 12.90 63,447 -0.19(-1.45%)
Nov 18, 2013 13.04 13.26 12.93 13.09 0 +0.10(+0.77%)
Nov 15, 2013 12.99 13.05 12.83 12.99 0 -0.02(-0.15%)
Nov 14, 2013 13.13 13.18 12.99 13.01 59,877 -0.11(-0.84%)
Nov 13, 2013 12.89 13.14 12.81 13.12 91,453 +0.10(+0.77%)
Nov 12, 2013 12.79 13.06 12.73 13.02 0 +0.19(+1.48%)
Nov 11, 2013 12.85 13.00 12.75 12.83 0 -0.08(-0.62%)
Nov 08, 2013 12.63 12.97 12.63 12.91 0 +0.27(+2.14%)
Nov 07, 2013 12.93 13.11 12.60 12.64 50,852 -0.20(-1.56%)
Nov 06, 2013 13.02 13.09 12.82 12.84 39,158 -0.12(-0.93%)
Nov 05, 2013 13.13 13.26 12.95 12.96 83,294 -0.21(-1.59%)
Nov 04, 2013 12.99 13.21 12.95 13.17 143,916 +0.20(+1.54%)
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.