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 01, 2020 10.32 10.32 10.32 0 -0.65(-5.93%)
Mar 31, 2020 10.94 11.24 10.71 10.97 272,153 +0.10(+0.92%)
Mar 30, 2020 10.42 11.07 10.22 10.87 290,837 +0.58(+5.64%)
Mar 27, 2020 10.41 10.65 10.04 10.29 130,600 -0.50(-4.63%)
Mar 26, 2020 9.770 10.86 9.730 10.79 198,334 +1.13(+11.70%)
Mar 25, 2020 9.670 10.04 9.245 9.660 198,227 -0.01(-0.10%)
Mar 24, 2020 9.670 9.800 9.180 9.670 234,671 +0.42(+4.54%)
Mar 23, 2020 9.630 9.790 9.015 9.250 199,894 -0.27(-2.84%)
Mar 20, 2020 9.380 10.10 9.100 9.520 271,200 +0.17(+1.82%)
Mar 19, 2020 9.010 10.35 9.010 9.350 258,274 +0.33(+3.66%)
Mar 18, 2020 9.950 9.970 8.660 9.020 167,097 -1.42(-13.60%)
Mar 17, 2020 9.470 10.48 8.835 10.44 253,521 +1.14(+12.26%)
Mar 16, 2020 9.850 10.01 9.220 9.300 214,821 -1.09(-10.49%)
Mar 13, 2020 10.39 10.58 9.800 10.39 191,900 +0.37(+3.69%)
Mar 12, 2020 10.81 10.83 9.995 10.02 234,767 -1.36(-11.95%)
Mar 11, 2020 11.08 11.55 10.88 11.38 183,651 +0.05(+0.44%)
Mar 10, 2020 11.32 11.40 10.81 11.33 139,769 +0.22(+1.98%)
Mar 09, 2020 11.45 11.60 11.06 11.11 174,856 -0.99(-8.18%)
Mar 06, 2020 11.65 12.14 11.33 12.10 157,200 +0.20(+1.68%)
Mar 05, 2020 12.09 12.10 11.82 11.90 169,552 -0.50(-4.03%)
Mar 04, 2020 12.17 12.41 11.96 12.40 108,065 +0.36(+2.99%)
Mar 03, 2020 12.65 12.77 11.95 12.04 174,172 -0.65(-5.12%)
Mar 02, 2020 12.53 12.72 12.42 12.69 128,360 +0.16(+1.28%)
Feb 28, 2020 12.16 12.62 12.03 12.53 321,900 +0.12(+0.97%)
Feb 27, 2020 12.57 12.79 12.34 12.41 182,446 -0.41(-3.20%)
Feb 26, 2020 12.98 13.08 12.75 12.82 144,320 -0.12(-0.93%)
Feb 25, 2020 13.53 13.53 12.82 12.94 235,568 -0.61(-4.50%)
Feb 24, 2020 13.46 13.70 13.25 13.55 158,589 -0.21(-1.53%)
Feb 21, 2020 13.85 13.88 13.60 13.76 55,500 -0.17(-1.22%)
Feb 20, 2020 13.83 13.95 13.73 13.93 77,104 +0.08(+0.58%)
Feb 19, 2020 14.25 14.29 13.84 13.85 105,453 -0.50(-3.48%)
Feb 18, 2020 14.34 14.45 14.29 14.35 77,563 -0.01(-0.07%)
Feb 14, 2020 14.53 14.59 14.27 14.36 87,200 -0.18(-1.24%)
Feb 13, 2020 14.64 14.70 14.51 14.54 97,833 -0.11(-0.75%)
Feb 12, 2020 14.77 14.89 14.59 14.65 140,631 -0.01(-0.07%)
Feb 11, 2020 14.70 14.89 14.63 14.66 128,052 -0.03(-0.20%)
Feb 10, 2020 14.90 14.96 14.65 14.69 111,737 -0.22(-1.48%)
Feb 07, 2020 15.20 15.41 14.84 14.91 147,300 -0.34(-2.23%)
Feb 06, 2020 15.61 15.71 15.19 15.25 145,063 -0.31(-1.99%)
Feb 05, 2020 15.39 15.68 15.34 15.56 154,497 +0.27(+1.77%)
Feb 04, 2020 15.42 15.50 15.27 15.29 147,979 +0.02(+0.13%)
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.