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 (%)
Dec 31, 2007 18.01 18.28 17.82 18.16 546,755 +0.03(+0.17%)
Dec 28, 2007 18.29 18.50 18.00 18.13 503,879 -0.10(-0.55%)
Dec 27, 2007 18.24 18.64 17.93 18.23 1,159,941 -0.60(-3.19%)
Dec 26, 2007 18.64 18.90 18.45 18.83 567,323 +0.05(+0.27%)
Dec 24, 2007 18.30 18.80 18.30 18.78 958,417 +0.50(+2.74%)
Dec 21, 2007 19.49 19.50 17.26 18.28 4,287,978 -1.10(-5.68%)
Dec 20, 2007 19.80 19.90 19.05 19.38 625,541 -0.24(-1.22%)
Dec 19, 2007 19.32 19.75 18.91 19.62 548,359 +0.30(+1.55%)
Dec 18, 2007 19.51 19.59 19.03 19.32 599,246 +0.09(+0.47%)
Dec 17, 2007 19.25 19.61 19.20 19.23 394,324 -0.18(-0.93%)
Dec 14, 2007 19.41 19.77 19.28 19.41 582,752 -0.30(-1.52%)
Dec 13, 2007 19.73 19.92 19.47 19.71 636,769 -0.27(-1.35%)
Dec 12, 2007 20.58 20.60 19.73 19.98 1,005,890 -0.01(-0.05%)
Dec 11, 2007 20.42 20.74 19.91 19.99 368,819 -0.39(-1.91%)
Dec 10, 2007 20.32 20.92 20.26 20.38 430,516 +0.03(+0.15%)
Dec 07, 2007 20.29 20.47 20.14 20.35 420,485 +0.16(+0.79%)
Dec 06, 2007 19.54 20.24 19.54 20.19 521,582 +0.60(+3.06%)
Dec 05, 2007 19.79 20.00 19.40 19.59 446,357 +0.07(+0.36%)
Dec 04, 2007 19.63 20.03 19.51 19.52 545,535 -0.29(-1.46%)
Dec 03, 2007 20.58 20.80 19.80 19.81 568,239 -0.81(-3.93%)
Nov 30, 2007 20.77 21.21 20.57 20.62 421,126 +0.22(+1.08%)
Nov 29, 2007 20.24 20.47 19.89 20.40 701,096 +0.11(+0.54%)
Nov 28, 2007 19.86 20.97 19.51 20.29 887,804 +0.69(+3.52%)
Nov 27, 2007 20.19 20.22 19.25 19.60 855,938 -0.56(-2.78%)
Nov 26, 2007 20.44 20.44 20.09 20.16 448,442 -0.29(-1.42%)
Nov 23, 2007 20.32 20.68 20.25 20.45 126,098 +0.33(+1.64%)
Nov 21, 2007 20.32 20.53 20.02 20.12 496,092 -0.36(-1.76%)
Nov 20, 2007 20.43 20.87 19.89 20.48 966,264 -0.09(-0.44%)
Nov 19, 2007 21.05 21.09 20.34 20.57 609,300 -0.55(-2.60%)
Nov 16, 2007 21.38 21.57 20.76 21.12 652,951 -0.19(-0.89%)
Nov 15, 2007 21.69 21.73 20.98 21.31 571,554 -0.53(-2.43%)
Nov 14, 2007 21.71 22.32 21.41 21.84 452,960 +0.18(+0.83%)
Nov 13, 2007 21.29 21.72 21.04 21.66 599,795 +0.61(+2.90%)
Nov 12, 2007 21.04 21.58 20.77 21.05 602,585 +0.02(+0.10%)
Nov 09, 2007 20.35 21.37 20.22 21.03 839,266 +0.43(+2.09%)
Nov 08, 2007 20.39 21.01 20.15 20.60 945,075 +0.40(+1.98%)
Nov 07, 2007 20.50 20.68 19.93 20.20 579,681 -0.64(-3.07%)
Nov 06, 2007 21.05 21.43 20.59 20.84 479,362 -0.17(-0.81%)
Nov 05, 2007 21.05 21.28 20.57 21.01 453,276 -0.29(-1.36%)
Nov 02, 2007 21.77 21.95 21.03 21.30 1,275,988 -0.16(-0.75%)
Nov 01, 2007 22.39 22.39 21.40 21.46 630,343 -1.31(-5.75%)
Oct 31, 2007 21.82 22.83 21.60 22.77 888,056 +1.02(+4.69%)
Oct 30, 2007 21.54 21.83 21.37 21.75 408,322 +0.07(+0.32%)
Oct 29, 2007 21.63 21.76 21.42 21.68 501,891 +0.12(+0.56%)
Oct 26, 2007 21.81 21.91 21.44 21.56 783,363 -0.03(-0.14%)
Oct 25, 2007 21.82 21.93 21.43 21.59 378,261 -0.24(-1.10%)
Oct 24, 2007 22.06 22.19 21.32 21.83 555,357 -0.44(-1.98%)
Oct 23, 2007 22.37 22.45 21.89 22.27 405,118 +0.05(+0.23%)
Oct 22, 2007 21.79 22.52 21.51 22.22 389,500 +0.27(+1.23%)
Oct 19, 2007 22.82 22.85 21.90 21.95 434,307 -0.88(-3.85%)
Oct 18, 2007 22.93 23.07 22.51 22.83 514,972 -0.21(-0.91%)
Oct 17, 2007 22.37 23.37 22.01 23.04 937,794 +0.97(+4.40%)
Oct 16, 2007 22.38 22.56 21.87 22.07 944,217 -0.51(-2.26%)
Oct 15, 2007 23.44 23.47 22.05 22.58 1,421,779 -0.86(-3.67%)
Oct 12, 2007 23.43 23.77 23.26 23.44 449,706 +0.09(+0.39%)
Oct 11, 2007 23.85 23.85 23.23 23.35 511,974 -0.43(-1.81%)
Oct 10, 2007 23.57 23.85 23.57 23.78 677,309 +0.21(+0.89%)
Oct 09, 2007 23.49 23.70 23.11 23.57 642,984 +0.12(+0.51%)
Oct 08, 2007 23.64 23.64 23.31 23.45 484,862 -0.25(-1.05%)
Oct 05, 2007 23.71 23.82 23.25 23.70 877,253 +0.23(+0.98%)
Oct 04, 2007 23.95 23.95 23.32 23.47 502,536 -0.43(-1.80%)
Oct 03, 2007 23.74 24.01 23.30 23.90 845,005 -0.02(-0.08%)
Oct 02, 2007 24.00 24.06 23.64 23.92 728,048 -0.07(-0.29%)
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.