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 (%)
Apr 30, 2007 30.27 30.65 30.10 30.17 684,330 -0.12(-0.40%)
Apr 27, 2007 30.31 30.62 30.15 30.29 313,767 -0.22(-0.72%)
Apr 26, 2007 30.40 30.52 30.15 30.51 432,694 +0.17(+0.56%)
Apr 25, 2007 30.38 30.62 29.99 30.34 366,085 +0.10(+0.33%)
Apr 24, 2007 30.68 30.68 29.80 30.24 611,400 -0.33(-1.08%)
Apr 23, 2007 30.51 30.68 30.34 30.57 578,307 -0.05(-0.16%)
Apr 20, 2007 31.85 31.85 30.16 30.62 1,629,833 -1.14(-3.59%)
Apr 19, 2007 31.47 31.86 31.10 31.76 631,444 +0.00(+0.00%)
Apr 18, 2007 31.81 31.84 31.55 31.76 266,340 -0.25(-0.78%)
Apr 17, 2007 31.91 32.20 31.67 32.01 621,031 -0.04(-0.12%)
Apr 16, 2007 31.19 32.07 31.19 32.05 379,465 +0.88(+2.82%)
Apr 13, 2007 31.28 31.38 30.90 31.17 593,279 -0.16(-0.51%)
Apr 12, 2007 30.90 31.45 30.78 31.33 423,665 +0.37(+1.20%)
Apr 11, 2007 31.40 31.40 30.50 30.96 672,783 -0.37(-1.18%)
Apr 10, 2007 31.03 31.45 31.03 31.33 311,567 +0.08(+0.26%)
Apr 09, 2007 32.01 32.15 31.03 31.25 463,243 -0.85(-2.65%)
Apr 05, 2007 31.78 32.13 31.72 32.10 309,557 +0.38(+1.20%)
Apr 04, 2007 32.82 32.89 31.43 31.72 860,436 -1.05(-3.20%)
Apr 03, 2007 31.92 32.95 31.78 32.77 787,274 +0.92(+2.89%)
Apr 02, 2007 32.02 32.02 31.53 31.85 505,614 -0.14(-0.44%)
Mar 30, 2007 32.29 32.29 31.61 31.99 1,172,422 -0.31(-0.96%)
Mar 29, 2007 32.19 32.64 30.92 32.30 3,963,482 -1.97(-5.75%)
Mar 28, 2007 33.98 34.38 33.58 34.27 1,258,655 +0.03(+0.09%)
Mar 27, 2007 34.03 34.51 33.70 34.24 600,230 +0.15(+0.44%)
Mar 26, 2007 33.81 34.10 33.53 34.09 388,591 +0.22(+0.65%)
Mar 23, 2007 33.78 34.00 33.51 33.87 148,760 +0.12(+0.36%)
Mar 22, 2007 33.58 33.90 33.07 33.75 441,226 +0.31(+0.93%)
Mar 21, 2007 33.09 33.58 32.67 33.44 496,820 +0.44(+1.33%)
Mar 20, 2007 32.92 33.12 32.82 33.00 219,743 +0.00(+0.00%)
Mar 19, 2007 32.98 33.03 32.82 33.00 188,694 +0.21(+0.64%)
Mar 16, 2007 32.84 33.03 32.58 32.79 383,105 -0.06(-0.18%)
Mar 15, 2007 33.00 33.28 32.68 32.85 255,690 -0.14(-0.42%)
Mar 14, 2007 32.47 33.01 32.22 32.99 188,575 +0.45(+1.38%)
Mar 13, 2007 33.20 33.09 32.49 32.54 498,993 -0.66(-1.99%)
Mar 12, 2007 32.95 33.26 32.85 33.20 100,654 +0.09(+0.27%)
Mar 09, 2007 32.99 33.20 32.75 33.11 185,548 +0.44(+1.35%)
Mar 08, 2007 32.43 32.74 32.26 32.67 219,174 +0.56(+1.74%)
Mar 07, 2007 32.05 32.56 31.80 32.11 224,178 -0.03(-0.09%)
Mar 06, 2007 31.66 32.44 31.62 32.14 190,670 +0.68(+2.16%)
Mar 05, 2007 31.79 32.22 31.36 31.46 393,726 -0.57(-1.78%)
Mar 02, 2007 32.33 32.53 31.72 32.03 218,586 -0.54(-1.66%)
Mar 01, 2007 31.84 33.00 31.56 32.57 306,173 +0.21(+0.65%)
Feb 28, 2007 33.07 33.33 32.03 32.36 258,641 -0.74(-2.24%)
Feb 27, 2007 34.16 34.16 32.63 33.10 415,697 -1.26(-3.67%)
Feb 26, 2007 34.35 34.88 34.25 34.36 475,155 +0.20(+0.59%)
Feb 23, 2007 33.60 34.34 33.42 34.16 342,430 +0.44(+1.30%)
Feb 22, 2007 33.45 33.75 33.30 33.72 365,033 +0.24(+0.72%)
Feb 21, 2007 33.72 33.72 33.30 33.48 116,076 -0.28(-0.83%)
Feb 20, 2007 32.82 33.84 32.49 33.76 242,909 +0.81(+2.46%)
Feb 16, 2007 32.75 33.00 32.37 32.95 162,018 +0.20(+0.61%)
Feb 15, 2007 32.73 32.96 32.29 32.75 149,895 +0.04(+0.12%)
Feb 14, 2007 32.08 32.99 32.05 32.71 266,964 +0.64(+2.00%)
Feb 13, 2007 31.68 32.23 31.58 32.07 283,797 +0.59(+1.87%)
Feb 12, 2007 31.10 31.52 30.94 31.48 182,785 +0.25(+0.80%)
Feb 09, 2007 31.84 31.94 30.96 31.23 200,765 -0.77(-2.41%)
Feb 08, 2007 31.59 32.05 31.50 32.00 159,944 +0.25(+0.79%)
Feb 07, 2007 31.69 31.77 31.49 31.75 100,187 +0.06(+0.19%)
Feb 06, 2007 31.75 31.94 31.43 31.69 96,364 +0.10(+0.32%)
Feb 05, 2007 31.73 31.73 31.26 31.59 266,390 -0.24(-0.75%)
Feb 02, 2007 32.00 32.00 31.64 31.83 107,706 +0.03(+0.09%)
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.