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 29, 2011 14.96 15.03 14.72 14.79 115,519 -0.12(-0.80%)
Apr 28, 2011 15.12 15.21 14.81 14.91 223,122 +0.02(+0.13%)
Apr 27, 2011 15.02 15.34 14.79 14.89 106,305 -0.16(-1.06%)
Apr 26, 2011 14.93 15.13 14.89 15.05 245,584 +0.15(+1.01%)
Apr 25, 2011 14.85 14.94 14.64 14.90 278,290 -0.05(-0.33%)
Apr 21, 2011 15.04 15.04 14.76 14.95 125,946 +0.01(+0.07%)
Apr 20, 2011 14.87 14.96 14.72 14.94 131,161 +0.28(+1.91%)
Apr 19, 2011 15.10 15.11 14.45 14.66 247,464 -0.37(-2.46%)
Apr 18, 2011 14.89 15.06 14.68 15.03 270,436 -0.10(-0.66%)
Apr 15, 2011 14.94 15.17 14.80 15.13 226,650 +0.12(+0.80%)
Apr 14, 2011 15.04 15.09 14.78 15.01 137,062 -0.16(-1.05%)
Apr 13, 2011 15.12 15.33 15.01 15.17 283,208 +0.17(+1.13%)
Apr 12, 2011 14.95 15.13 14.91 15.00 200,895 -0.09(-0.60%)
Apr 11, 2011 15.35 15.45 14.91 15.09 397,932 -0.31(-2.01%)
Apr 08, 2011 15.74 15.80 15.23 15.40 398,554 -0.17(-1.09%)
Apr 07, 2011 15.77 15.77 15.23 15.57 515,792 -0.12(-0.76%)
Apr 06, 2011 15.56 15.72 15.03 15.69 746,750 +0.19(+1.23%)
Apr 05, 2011 15.01 16.07 14.78 15.50 915,039 +0.51(+3.40%)
Apr 04, 2011 15.07 15.07 14.46 14.99 895,627 -0.02(-0.13%)
Apr 01, 2011 16.99 17.00 14.90 15.01 3,872,339 -4.38(-22.59%)
Mar 31, 2011 19.19 19.44 18.89 19.39 219,277 +0.26(+1.36%)
Mar 30, 2011 19.13 19.29 18.94 19.13 211,968 +0.17(+0.90%)
Mar 29, 2011 18.38 19.09 18.05 18.96 181,373 +0.54(+2.93%)
Mar 28, 2011 18.88 18.99 18.37 18.42 105,377 -0.37(-1.97%)
Mar 25, 2011 18.61 19.10 18.53 18.79 265,441 +0.31(+1.68%)
Mar 24, 2011 18.55 19.03 18.25 18.48 287,353 +0.00(+0.00%)
Mar 23, 2011 18.28 18.60 17.94 18.48 603,065 +0.13(+0.71%)
Mar 22, 2011 19.37 19.39 18.09 18.35 383,023 -1.01(-5.22%)
Mar 21, 2011 19.30 19.62 18.60 19.36 362,353 +0.97(+5.27%)
Mar 18, 2011 18.71 18.71 18.34 18.39 590,320 -0.23(-1.24%)
Mar 17, 2011 19.18 19.22 18.58 18.62 199,679 -0.19(-1.01%)
Mar 16, 2011 18.83 19.12 18.37 18.81 265,502 -0.11(-0.58%)
Mar 15, 2011 18.74 19.08 18.73 18.92 129,839 -0.32(-1.66%)
Mar 14, 2011 19.43 19.64 18.76 19.24 139,989 -0.40(-2.04%)
Mar 11, 2011 19.22 19.80 19.03 19.64 216,032 +0.38(+1.97%)
Mar 10, 2011 19.66 20.34 19.14 19.26 209,980 -0.67(-3.36%)
Mar 09, 2011 20.00 20.31 19.89 19.93 127,358 -0.08(-0.40%)
Mar 08, 2011 19.32 20.33 18.88 20.01 192,292 +0.75(+3.89%)
Mar 07, 2011 19.95 19.95 18.79 19.26 300,219 -0.64(-3.22%)
Mar 04, 2011 19.97 19.97 19.51 19.90 239,058 -0.13(-0.65%)
Mar 03, 2011 19.36 20.15 19.28 20.03 273,855 +0.87(+4.54%)
Mar 02, 2011 18.80 19.21 18.72 19.16 176,949 +0.32(+1.70%)
Mar 01, 2011 19.42 19.54 18.15 18.84 220,312 -0.45(-2.33%)
Feb 28, 2011 18.80 20.15 18.78 19.29 443,614 +0.97(+5.29%)
Feb 25, 2011 18.14 18.42 18.08 18.32 99,247 +0.17(+0.94%)
Feb 24, 2011 18.12 18.19 17.77 18.15 191,766 +0.04(+0.22%)
Feb 23, 2011 19.08 19.14 18.07 18.11 154,349 -0.98(-5.13%)
Feb 22, 2011 19.53 19.64 18.86 19.09 165,041 -0.64(-3.24%)
Feb 18, 2011 19.78 20.00 19.60 19.73 129,562 +0.07(+0.36%)
Feb 17, 2011 19.85 19.85 19.53 19.66 107,507 -0.22(-1.11%)
Feb 16, 2011 20.05 20.05 19.67 19.88 105,987 -0.17(-0.85%)
Feb 15, 2011 19.84 20.05 19.79 20.05 167,825 +0.13(+0.65%)
Feb 14, 2011 20.00 20.06 19.90 19.92 135,736 -0.16(-0.80%)
Feb 11, 2011 19.83 20.08 19.68 20.08 170,751 +0.15(+0.75%)
Feb 10, 2011 19.97 20.49 19.84 19.93 221,405 -0.53(-2.59%)
Feb 09, 2011 20.18 20.46 19.90 20.46 323,174 +0.15(+0.74%)
Feb 08, 2011 20.04 20.32 19.79 20.31 148,387 +0.23(+1.15%)
Feb 07, 2011 20.07 20.29 19.92 20.08 214,215 -0.03(-0.15%)
Feb 04, 2011 20.39 20.44 19.95 20.11 226,174 -0.17(-0.83%)
Feb 03, 2011 20.50 20.56 19.89 20.28 195,309 -0.06(-0.31%)
Feb 02, 2011 20.08 20.39 19.93 20.34 268,166 +0.14(+0.69%)
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.