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 (%)
Feb 28, 2013 12.32 12.38 12.20 12.21 141,503 -0.15(-1.21%)
Feb 27, 2013 12.22 12.56 12.22 12.36 72,753 +0.11(+0.90%)
Feb 26, 2013 12.48 12.52 12.22 12.25 206,954 -0.16(-1.29%)
Feb 25, 2013 12.72 12.73 12.41 12.41 134,957 -0.24(-1.90%)
Feb 22, 2013 12.67 12.67 12.51 12.65 116,162 +0.06(+0.48%)
Feb 21, 2013 12.63 12.70 12.45 12.59 107,744 -0.05(-0.40%)
Feb 20, 2013 13.01 13.01 12.64 12.64 189,649 -0.38(-2.92%)
Feb 19, 2013 12.69 13.03 12.68 13.02 273,531 +0.32(+2.52%)
Feb 15, 2013 12.54 12.72 12.49 12.70 208,468 +0.23(+1.84%)
Feb 14, 2013 12.22 12.49 12.15 12.47 84,250 +0.19(+1.55%)
Feb 13, 2013 12.21 12.28 12.01 12.28 157,255 +0.07(+0.57%)
Feb 12, 2013 12.08 12.25 12.02 12.21 70,613 +0.13(+1.08%)
Feb 11, 2013 12.05 12.10 11.91 12.08 71,498 +0.05(+0.42%)
Feb 08, 2013 12.07 12.09 11.89 12.03 78,349 -0.05(-0.41%)
Feb 07, 2013 12.11 12.12 11.98 12.08 99,003 -0.05(-0.41%)
Feb 06, 2013 12.06 12.14 11.94 12.13 101,505 +0.19(+1.59%)
Feb 04, 2013 12.10 12.14 11.91 11.94 308,005 -0.25(-2.05%)
Feb 01, 2013 12.28 12.29 12.11 12.19 160,756 -0.02(-0.16%)
Jan 31, 2013 12.08 12.26 12.06 12.21 199,034 +0.08(+0.66%)
Jan 30, 2013 12.06 12.20 12.02 12.13 168,788 +0.02(+0.17%)
Jan 29, 2013 12.19 12.24 11.98 12.11 163,869 -0.10(-0.82%)
Jan 28, 2013 11.99 12.27 11.99 12.21 129,095 +0.20(+1.67%)
Jan 25, 2013 11.99 12.08 11.95 12.01 332,093 +0.10(+0.84%)
Jan 24, 2013 11.81 11.94 11.52 11.91 269,804 +0.15(+1.28%)
Jan 23, 2013 11.68 11.81 11.56 11.76 145,155 +0.11(+0.94%)
Jan 22, 2013 11.80 11.80 11.52 11.65 143,939 -0.17(-1.44%)
Jan 18, 2013 11.82 11.82 11.63 11.82 221,878 +0.00(+0.00%)
Jan 17, 2013 11.88 11.88 11.76 11.82 113,044 +0.00(+0.00%)
Jan 16, 2013 11.84 11.88 11.75 11.82 120,941 -0.07(-0.59%)
Jan 15, 2013 11.75 11.96 11.69 11.89 110,704 +0.09(+0.76%)
Jan 14, 2013 12.05 12.05 11.63 11.80 205,292 -0.26(-2.16%)
Jan 11, 2013 12.08 12.11 11.95 12.06 100,741 +0.00(+0.00%)
Jan 10, 2013 12.12 12.12 12.00 12.06 91,707 -0.04(-0.29%)
Jan 09, 2013 12.11 12.15 12.01 12.10 172,824 +0.04(+0.33%)
Jan 08, 2013 12.06 12.17 12.02 12.05 189,832 +0.02(+0.12%)
Jan 07, 2013 12.20 12.20 12.03 12.04 191,153 -0.26(-2.11%)
Jan 04, 2013 12.29 12.34 12.11 12.30 219,187 +0.06(+0.49%)
Jan 03, 2013 12.10 12.28 11.89 12.24 457,283 +0.11(+0.91%)
Jan 02, 2013 12.06 12.15 11.86 12.13 383,496 +0.18(+1.51%)
Dec 31, 2012 11.77 11.97 11.58 11.95 220,748 +0.14(+1.19%)
Dec 28, 2012 11.32 12.32 11.21 11.81 408,226 +0.41(+3.60%)
Dec 27, 2012 11.26 11.43 11.06 11.40 278,304 +0.20(+1.78%)
Dec 26, 2012 10.92 11.26 10.83 11.20 329,242 +0.27(+2.48%)
Dec 24, 2012 11.35 11.35 10.83 10.93 214,831 -0.41(-3.62%)
Dec 21, 2012 12.24 12.24 11.33 11.34 1,672,601 -1.06(-8.55%)
Dec 20, 2012 12.27 12.49 12.11 12.40 186,759 +0.10(+0.81%)
Dec 19, 2012 12.05 12.38 12.00 12.30 230,754 +0.20(+1.65%)
Dec 18, 2012 11.98 12.14 11.79 12.10 219,373 +0.11(+0.92%)
Dec 17, 2012 11.90 12.00 11.81 11.99 153,831 +0.14(+1.18%)
Dec 14, 2012 11.71 11.99 11.51 11.85 198,803 +0.08(+0.68%)
Dec 13, 2012 11.78 11.80 11.72 11.77 132,489 -0.01(-0.08%)
Dec 12, 2012 11.80 11.88 11.77 11.78 143,629 -0.01(-0.08%)
Dec 11, 2012 11.65 11.90 11.63 11.79 168,515 +0.18(+1.55%)
Dec 10, 2012 11.64 11.76 11.57 11.61 150,156 -0.02(-0.17%)
Dec 07, 2012 11.78 11.79 11.52 11.63 366,889 -0.09(-0.77%)
Dec 06, 2012 11.63 11.72 11.49 11.72 119,692 +0.12(+1.03%)
Dec 05, 2012 11.62 11.64 11.47 11.60 270,699 -0.02(-0.17%)
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.