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 (%)
Oct 31, 2014 15.44 15.70 15.35 15.47 185,915 +0.23(+1.51%)
Oct 30, 2014 15.24 15.36 15.14 15.24 208,617 -0.10(-0.65%)
Oct 29, 2014 15.48 15.60 15.15 15.34 135,106 -0.16(-1.03%)
Oct 28, 2014 14.70 15.53 14.70 15.50 168,998 +0.85(+5.80%)
Oct 27, 2014 14.50 14.72 14.65 14.65 48,125 +0.00(+0.00%)
Oct 24, 2014 14.67 14.79 14.52 14.65 64,423 +0.00(+0.00%)
Oct 23, 2014 14.46 14.88 14.35 14.65 98,975 +0.31(+2.16%)
Oct 22, 2014 14.70 14.80 14.29 14.34 114,175 -0.29(-1.98%)
Oct 21, 2014 14.46 14.75 14.32 14.63 129,328 +0.24(+1.67%)
Oct 20, 2014 14.27 14.42 14.15 14.39 113,214 +0.06(+0.42%)
Oct 17, 2014 14.60 14.63 14.16 14.33 179,158 -0.05(-0.35%)
Oct 16, 2014 14.04 14.60 13.93 14.38 205,016 +0.11(+0.77%)
Oct 15, 2014 13.69 14.45 13.25 14.27 190,382 +0.37(+2.66%)
Oct 14, 2014 14.11 14.30 13.68 13.90 257,627 -0.04(-0.29%)
Oct 13, 2014 13.54 14.15 13.35 13.94 208,366 +0.44(+3.26%)
Oct 10, 2014 13.23 13.75 13.23 13.50 175,611 +0.19(+1.43%)
Oct 09, 2014 13.81 13.81 13.45 13.31 214,484 -0.50(-3.62%)
Oct 08, 2014 13.11 13.86 13.10 13.81 185,010 +0.66(+5.02%)
Oct 07, 2014 12.96 13.24 12.60 13.15 309,530 +0.12(+0.88%)
Oct 06, 2014 14.01 14.27 13.03 13.04 308,825 -1.00(-7.16%)
Oct 03, 2014 15.10 15.10 14.03 14.04 548,864 -0.52(-3.57%)
Oct 02, 2014 14.10 14.75 13.81 14.56 279,193 +0.55(+3.93%)
Oct 01, 2014 13.94 14.19 13.76 14.01 179,589 +0.07(+0.50%)
Sep 30, 2014 14.30 14.40 13.91 13.94 152,419 -0.36(-2.52%)
Sep 29, 2014 14.10 14.38 14.06 14.30 90,188 -0.03(-0.21%)
Sep 26, 2014 14.28 14.39 14.12 14.33 88,800 +0.07(+0.49%)
Sep 25, 2014 14.59 14.72 14.17 14.26 126,250 -0.33(-2.26%)
Sep 24, 2014 14.32 14.69 14.19 14.59 144,230 +0.34(+2.39%)
Sep 23, 2014 14.06 14.32 14.04 14.25 201,171 +0.10(+0.71%)
Sep 22, 2014 14.32 14.48 14.09 14.15 93,282 -0.24(-1.67%)
Sep 19, 2014 14.74 14.85 14.36 14.39 286,230 -0.30(-2.04%)
Sep 18, 2014 14.63 14.74 14.55 14.69 73,120 +0.06(+0.41%)
Sep 17, 2014 14.93 15.00 14.56 14.63 60,703 -0.30(-2.01%)
Sep 16, 2014 14.86 15.06 14.80 14.93 88,279 +0.08(+0.54%)
Sep 15, 2014 14.86 14.92 14.66 14.85 86,223 +0.05(+0.34%)
Sep 12, 2014 15.24 15.24 14.71 14.80 71,685 -0.39(-2.57%)
Sep 11, 2014 14.96 15.24 14.90 15.19 61,986 +0.18(+1.20%)
Sep 10, 2014 14.98 15.15 14.90 15.01 73,035 +0.09(+0.60%)
Sep 09, 2014 15.27 15.27 14.79 14.92 79,603 -0.36(-2.36%)
Sep 08, 2014 15.39 15.44 15.19 15.28 54,469 -0.15(-0.97%)
Sep 05, 2014 15.48 15.52 15.34 15.43 80,904 -0.12(-0.77%)
Sep 04, 2014 15.77 15.90 15.53 15.55 99,593 -0.15(-0.96%)
Sep 03, 2014 15.76 15.92 15.69 15.70 109,946 -0.03(-0.19%)
Sep 02, 2014 15.39 15.75 15.36 15.73 91,161 +0.42(+2.74%)
Aug 29, 2014 15.15 15.31 15.31 15.31 74,600 +0.18(+1.19%)
Aug 28, 2014 15.30 15.30 15.04 15.13 85,608 -0.25(-1.63%)
Aug 27, 2014 15.35 15.60 15.30 15.38 77,768 -0.03(-0.19%)
Aug 26, 2014 15.12 15.53 15.12 15.41 74,382 +0.16(+1.05%)
Aug 25, 2014 15.47 15.56 15.16 15.25 61,827 -0.12(-0.78%)
Aug 22, 2014 15.29 15.41 15.14 15.37 69,553 +0.08(+0.52%)
Aug 21, 2014 15.34 15.38 15.16 15.29 72,080 -0.06(-0.39%)
Aug 20, 2014 15.52 15.55 15.26 15.35 129,861 -0.31(-1.98%)
Aug 19, 2014 15.85 15.98 15.58 15.66 96,304 -0.13(-0.82%)
Aug 18, 2014 15.38 15.74 15.35 15.79 192,677 +0.59(+3.88%)
Aug 15, 2014 15.51 15.51 15.03 15.20 114,494 -0.20(-1.30%)
Aug 14, 2014 15.24 15.51 15.17 15.40 69,421 +0.21(+1.38%)
Aug 13, 2014 15.12 15.35 15.12 15.19 89,019 +0.10(+0.66%)
Aug 12, 2014 15.37 15.49 15.02 15.09 60,124 -0.36(-2.33%)
Aug 11, 2014 15.30 15.64 15.20 15.45 111,413 +0.22(+1.44%)
Aug 08, 2014 15.13 15.28 14.89 15.23 146,010 +0.10(+0.66%)
Aug 07, 2014 15.20 15.24 15.00 15.13 75,049 -0.03(-0.20%)
Aug 06, 2014 14.96 15.28 14.92 15.16 125,956 +0.05(+0.33%)
Aug 05, 2014 15.09 15.27 14.42 15.11 106,291 -0.05(-0.33%)
Aug 04, 2014 15.08 15.28 14.88 15.16 182,710 +0.16(+1.07%)
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.