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 (%)
Mar 31, 2006 24.61 24.91 24.05 24.91 1,773,450 +0.41(+1.67%)
Mar 30, 2006 24.74 25.03 24.19 24.50 8,456,259 -2.40(-8.92%)
Mar 29, 2006 26.02 27.02 25.90 26.90 1,288,267 +0.97(+3.74%)
Mar 28, 2006 26.32 26.33 25.79 25.93 861,813 -0.25(-0.95%)
Mar 27, 2006 27.16 27.16 26.15 26.18 1,242,363 -0.82(-3.04%)
Mar 24, 2006 27.65 27.72 26.93 27.00 628,274 -0.65(-2.35%)
Mar 23, 2006 27.61 27.99 27.44 27.65 517,500 +0.15(+0.55%)
Mar 22, 2006 27.51 27.92 27.13 27.50 431,500 -0.01(-0.04%)
Mar 21, 2006 27.50 27.87 27.35 27.51 434,012 +0.11(+0.40%)
Mar 20, 2006 27.42 27.79 27.25 27.40 432,248 +0.03(+0.11%)
Mar 17, 2006 27.08 27.60 26.78 27.37 750,040 +0.41(+1.52%)
Mar 16, 2006 26.53 26.98 26.44 26.96 403,460 +0.43(+1.62%)
Mar 15, 2006 26.49 26.55 26.06 26.53 421,175 +0.16(+0.61%)
Mar 14, 2006 26.25 26.61 26.19 26.37 401,895 -0.02(-0.08%)
Mar 13, 2006 26.52 26.81 26.34 26.39 269,851 -0.11(-0.42%)
Mar 10, 2006 26.45 26.70 26.35 26.50 254,617 +0.00(+0.00%)
Mar 09, 2006 26.40 26.95 26.40 26.50 447,313 +0.04(+0.15%)
Mar 08, 2006 25.82 26.62 25.80 26.46 1,149,741 +0.47(+1.81%)
Mar 07, 2006 26.23 26.36 25.89 25.99 607,457 -0.40(-1.52%)
Mar 06, 2006 26.85 26.85 26.28 26.39 281,423 -0.47(-1.75%)
Mar 03, 2006 26.87 27.16 26.59 26.86 728,760 -0.13(-0.48%)
Mar 02, 2006 27.19 27.22 26.80 26.99 337,625 -0.28(-1.03%)
Mar 01, 2006 27.69 27.69 27.19 27.27 682,718 -0.25(-0.91%)
Feb 28, 2006 28.32 28.34 27.45 27.52 305,549 -0.80(-2.82%)
Feb 27, 2006 28.00 28.49 27.73 28.32 183,296 +0.33(+1.18%)
Feb 24, 2006 27.68 28.06 27.34 27.99 184,964 +0.22(+0.79%)
Feb 23, 2006 27.95 27.96 27.66 27.77 324,100 -0.15(-0.54%)
Feb 22, 2006 27.67 28.00 27.52 27.92 263,312 +0.42(+1.53%)
Feb 21, 2006 27.33 27.74 27.33 27.50 246,691 +0.09(+0.33%)
Feb 17, 2006 26.68 27.41 26.64 27.41 330,965 +0.81(+3.05%)
Feb 16, 2006 27.26 27.31 26.45 26.60 796,200 -0.67(-2.46%)
Feb 15, 2006 27.16 27.48 26.90 27.27 369,002 +0.03(+0.11%)
Feb 14, 2006 27.15 27.60 26.91 27.24 390,455 +0.25(+0.93%)
Feb 13, 2006 26.77 27.13 26.77 26.99 204,698 -0.01(-0.04%)
Feb 10, 2006 27.19 27.19 26.75 27.00 233,965 -0.28(-1.03%)
Feb 09, 2006 27.16 27.41 26.83 27.28 221,730 +0.26(+0.96%)
Feb 08, 2006 26.91 27.17 26.59 27.02 624,127 +0.26(+0.97%)
Feb 07, 2006 26.76 26.93 26.17 26.76 712,608 -0.07(-0.26%)
Feb 06, 2006 26.81 27.05 26.64 26.83 491,523 -0.17(-0.63%)
Feb 03, 2006 27.20 27.45 26.87 27.00 659,673 -0.22(-0.81%)
Feb 02, 2006 27.22 27.49 26.66 27.22 796,625 -0.18(-0.66%)
Feb 01, 2006 26.98 27.42 26.86 27.40 416,032 +0.21(+0.77%)
Jan 31, 2006 27.45 27.61 26.86 27.19 661,712 -0.42(-1.52%)
Jan 30, 2006 27.85 27.97 27.50 27.61 316,847 -0.16(-0.58%)
Jan 27, 2006 28.95 28.99 27.57 27.77 1,001,496 -1.18(-4.08%)
Jan 26, 2006 28.79 29.00 28.68 28.95 510,900 +0.26(+0.91%)
Jan 25, 2006 28.51 28.88 28.25 28.69 358,423 +0.12(+0.42%)
Jan 24, 2006 28.10 28.74 27.94 28.57 607,127 +0.19(+0.67%)
Jan 23, 2006 28.19 28.41 28.09 28.38 481,480 +0.30(+1.07%)
Jan 20, 2006 28.50 28.50 27.99 28.08 177,961 -0.36(-1.27%)
Jan 19, 2006 28.09 28.44 27.84 28.44 308,601 +0.56(+2.01%)
Jan 18, 2006 27.55 28.10 27.51 27.88 240,099 +0.01(+0.04%)
Jan 17, 2006 28.10 28.10 27.64 27.87 313,652 -0.47(-1.66%)
Jan 13, 2006 28.05 28.54 28.05 28.34 261,928 +0.24(+0.85%)
Jan 12, 2006 28.08 28.24 27.92 28.10 246,900 -0.19(-0.67%)
Jan 11, 2006 27.98 28.38 27.76 28.29 432,629 +0.15(+0.53%)
Jan 10, 2006 27.77 28.23 27.68 28.14 620,531 -0.13(-0.46%)
Jan 09, 2006 27.30 28.30 27.23 28.27 465,145 +0.90(+3.29%)
Jan 06, 2006 27.00 27.60 26.93 27.37 587,008 +0.72(+2.70%)
Jan 05, 2006 26.76 27.10 26.59 26.65 508,400 -0.12(-0.45%)
Jan 04, 2006 26.36 27.02 26.30 26.77 752,279 +0.41(+1.56%)
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.