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 (%)
Nov 30, 2006 29.40 29.46 28.82 29.03 342,300 -0.35(-1.19%)
Nov 29, 2006 29.07 29.55 29.07 29.38 153,440 +0.42(+1.45%)
Nov 28, 2006 28.76 29.11 28.44 28.96 186,871 +0.16(+0.56%)
Nov 27, 2006 29.50 29.64 28.70 28.80 278,857 -0.80(-2.70%)
Nov 24, 2006 29.63 29.66 29.50 29.60 77,829 -0.19(-0.64%)
Nov 22, 2006 29.74 29.83 29.47 29.79 106,489 +0.12(+0.40%)
Nov 21, 2006 29.36 29.69 29.20 29.67 134,013 +0.27(+0.92%)
Nov 20, 2006 29.65 29.85 29.20 29.40 143,683 -0.35(-1.18%)
Nov 17, 2006 29.66 29.85 29.44 29.75 88,783 +0.09(+0.30%)
Nov 16, 2006 30.20 30.29 29.56 29.66 186,075 -0.52(-1.72%)
Nov 15, 2006 29.83 30.30 29.78 30.18 169,064 +0.26(+0.87%)
Nov 14, 2006 29.07 29.92 28.74 29.92 173,414 +0.81(+2.78%)
Nov 13, 2006 28.98 29.46 28.80 29.11 271,731 +0.22(+0.76%)
Nov 10, 2006 28.68 29.04 28.58 28.89 185,721 +0.15(+0.52%)
Nov 09, 2006 29.34 29.35 28.51 28.74 171,059 -0.48(-1.64%)
Nov 08, 2006 29.09 29.55 28.92 29.22 382,762 +0.07(+0.24%)
Nov 07, 2006 28.79 29.30 28.61 29.15 364,658 +0.42(+1.46%)
Nov 06, 2006 28.09 28.86 27.88 28.73 332,012 +0.72(+2.57%)
Nov 03, 2006 27.92 28.45 27.87 28.01 287,328 +0.11(+0.39%)
Nov 02, 2006 27.82 28.45 27.81 27.90 447,326 -0.10(-0.36%)
Nov 01, 2006 29.09 29.09 27.81 28.00 449,041 -0.94(-3.25%)
Oct 31, 2006 29.29 29.35 28.65 28.94 453,427 -0.41(-1.40%)
Oct 30, 2006 29.59 29.65 28.81 29.35 441,172 -0.38(-1.28%)
Oct 27, 2006 29.60 29.98 29.44 29.73 454,120 -0.06(-0.20%)
Oct 26, 2006 29.71 29.79 29.05 29.79 307,309 +0.12(+0.42%)
Oct 25, 2006 29.00 29.78 28.95 29.66 419,770 +0.36(+1.25%)
Oct 24, 2006 28.80 29.34 28.63 29.30 332,861 +0.32(+1.10%)
Oct 23, 2006 28.35 29.18 28.22 28.98 363,904 +0.53(+1.86%)
Oct 20, 2006 28.81 28.81 28.22 28.45 429,559 -0.22(-0.77%)
Oct 19, 2006 28.96 29.07 28.64 28.67 374,421 -0.33(-1.14%)
Oct 18, 2006 29.80 29.83 28.92 29.00 443,597 -0.67(-2.26%)
Oct 17, 2006 29.29 29.80 29.13 29.67 406,455 +0.08(+0.27%)
Oct 16, 2006 28.91 29.87 28.87 29.59 467,685 +0.60(+2.07%)
Oct 13, 2006 28.93 29.09 28.63 28.99 419,307 -0.01(-0.03%)
Oct 12, 2006 28.52 29.01 28.51 29.00 489,837 +0.43(+1.51%)
Oct 11, 2006 28.46 28.71 28.22 28.57 424,558 -0.25(-0.87%)
Oct 10, 2006 28.60 28.85 28.34 28.82 405,226 +0.35(+1.23%)
Oct 09, 2006 28.38 28.71 28.10 28.47 168,569 -0.08(-0.28%)
Oct 06, 2006 28.39 28.85 28.34 28.55 237,187 -0.05(-0.17%)
Oct 05, 2006 28.22 28.62 28.03 28.60 319,037 +0.38(+1.35%)
Oct 04, 2006 27.34 28.23 27.28 28.22 417,026 +0.69(+2.51%)
Oct 03, 2006 27.00 27.68 26.57 27.53 574,741 +0.36(+1.32%)
Oct 02, 2006 26.70 27.59 26.68 27.17 742,973 +0.38(+1.42%)
Sep 29, 2006 26.95 27.42 26.74 26.79 1,046,612 -0.23(-0.85%)
Sep 28, 2006 27.14 27.71 26.57 27.02 4,440,203 +3.27(+13.77%)
Sep 27, 2006 24.03 24.19 23.60 23.75 1,525,218 -0.52(-2.14%)
Sep 26, 2006 24.13 24.52 23.95 24.27 937,416 +0.21(+0.87%)
Sep 25, 2006 23.60 24.16 23.56 24.06 250,624 +0.49(+2.08%)
Sep 22, 2006 24.22 24.39 23.41 23.57 298,865 -0.76(-3.12%)
Sep 21, 2006 24.75 24.76 24.22 24.33 308,558 -0.28(-1.14%)
Sep 20, 2006 24.60 24.87 24.44 24.61 304,796 +0.12(+0.49%)
Sep 19, 2006 24.55 24.67 24.26 24.49 276,855 -0.10(-0.41%)
Sep 18, 2006 24.63 24.90 24.50 24.59 166,267 -0.18(-0.73%)
Sep 15, 2006 25.04 25.06 24.57 24.77 410,115 -0.08(-0.32%)
Sep 14, 2006 24.91 25.08 24.67 24.85 173,150 -0.20(-0.80%)
Sep 13, 2006 24.86 25.21 24.81 25.05 187,565 +0.26(+1.05%)
Sep 12, 2006 24.16 24.93 23.96 24.79 323,231 +0.68(+2.84%)
Sep 11, 2006 23.94 24.35 23.89 24.11 225,852 -0.12(-0.52%)
Sep 08, 2006 24.22 24.42 24.15 24.23 197,234 +0.00(+0.00%)
Sep 07, 2006 24.23 24.67 24.08 24.23 240,100 -0.12(-0.49%)
Sep 06, 2006 24.73 24.90 24.35 24.35 306,120 -0.62(-2.48%)
Sep 05, 2006 24.60 25.15 24.60 24.97 330,360 +0.36(+1.46%)
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.