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 (%)
Jul 30, 2004 19.47 19.58 18.87 19.39 373,400 +0.06(+0.31%)
Jul 29, 2004 18.60 19.46 18.16 19.33 492,000 +0.76(+4.09%)
Jul 28, 2004 18.70 19.00 18.02 18.57 225,600 -0.27(-1.46%)
Jul 27, 2004 18.70 19.00 18.38 18.84 253,700 +0.39(+2.14%)
Jul 26, 2004 18.63 19.00 18.41 18.45 231,500 -0.29(-1.52%)
Jul 23, 2004 19.20 19.22 18.64 18.73 857,400 -0.34(-1.78%)
Jul 22, 2004 18.91 19.11 18.33 19.07 503,100 +0.30(+1.60%)
Jul 21, 2004 19.15 19.25 18.74 18.77 540,600 -0.01(-0.05%)
Jul 20, 2004 18.50 18.90 18.27 18.79 475,300 +0.52(+2.82%)
Jul 19, 2004 17.95 18.58 17.95 18.27 949,400 +0.37(+2.07%)
Jul 16, 2004 20.77 21.24 16.83 17.90 5,054,000 -1.26(-6.58%)
Jul 15, 2004 18.55 19.19 18.33 19.16 486,300 +0.84(+4.59%)
Jul 14, 2004 18.16 18.57 18.12 18.32 333,600 +0.07(+0.38%)
Jul 13, 2004 17.61 18.27 17.59 18.25 405,500 +0.70(+4.02%)
Jul 12, 2004 18.13 18.13 17.53 17.55 372,300 -0.50(-2.77%)
Jul 09, 2004 18.17 18.32 17.73 18.05 239,800 +0.08(+0.42%)
Jul 08, 2004 18.25 18.32 17.97 17.97 307,300 -0.39(-2.15%)
Jul 07, 2004 18.84 18.88 18.07 18.36 412,300 -0.30(-1.58%)
Jul 06, 2004 18.62 19.16 18.58 18.66 564,400 -0.20(-1.06%)
Jul 02, 2004 18.68 18.90 18.36 18.86 309,400 +0.24(+1.29%)
Jul 01, 2004 19.61 19.65 18.30 18.62 1,310,900 -0.93(-4.78%)
Jun 30, 2004 19.75 20.18 19.33 19.55 410,900 -0.30(-1.51%)
Jun 29, 2004 20.32 20.82 19.80 19.86 438,300 -0.48(-2.38%)
Jun 28, 2004 22.00 22.00 20.08 20.34 806,300 -1.51(-6.91%)
Jun 25, 2004 22.50 22.75 21.24 21.85 630,200 -0.60(-2.67%)
Jun 24, 2004 22.25 22.50 22.16 22.45 161,900 +0.12(+0.56%)
Jun 23, 2004 21.97 22.32 21.73 22.32 180,700 +0.47(+2.15%)
Jun 22, 2004 21.81 22.02 21.69 21.86 127,400 -0.07(-0.30%)
Jun 21, 2004 21.56 22.06 21.50 21.92 191,100 +0.32(+1.46%)
Jun 18, 2004 21.98 22.30 21.52 21.61 168,300 -0.36(-1.66%)
Jun 17, 2004 22.43 22.43 21.50 21.97 148,900 -0.33(-1.48%)
Jun 16, 2004 22.45 22.45 22.05 22.30 95,100 -0.04(-0.20%)
Jun 15, 2004 21.43 22.45 21.43 22.34 317,200 +0.77(+3.59%)
Jun 14, 2004 21.90 21.90 21.27 21.57 222,900 -0.29(-1.33%)
Jun 10, 2004 21.43 22.38 21.34 21.86 642,600 +0.45(+2.13%)
Jun 09, 2004 22.68 23.50 20.68 21.41 1,149,900 -1.27(-5.62%)
Jun 08, 2004 23.00 23.02 22.52 22.68 248,600 -0.23(-1.00%)
Jun 07, 2004 23.18 23.18 22.25 22.91 277,300 -0.10(-0.43%)
Jun 04, 2004 23.34 23.50 22.48 23.01 562,500 -0.34(-1.46%)
Jun 03, 2004 23.27 23.91 22.79 23.35 662,100 +0.29(+1.24%)
Jun 02, 2004 21.62 23.59 21.48 23.07 1,667,400 +1.56(+7.25%)
Jun 01, 2004 21.38 21.67 21.20 21.50 206,300 +0.20(+0.92%)
May 28, 2004 21.57 21.57 21.07 21.31 205,000 -0.19(-0.88%)
May 27, 2004 21.57 22.03 21.31 21.50 244,900 -0.27(-1.26%)
May 26, 2004 22.20 22.20 21.53 21.77 153,300 -0.23(-1.02%)
May 25, 2004 21.36 22.04 20.82 22.00 318,200 +0.79(+3.72%)
May 24, 2004 20.98 21.36 20.86 21.21 233,000 +0.48(+2.34%)
May 21, 2004 20.05 20.81 20.04 20.73 262,800 +0.61(+3.03%)
May 20, 2004 19.52 20.11 19.43 20.11 344,700 +0.57(+2.94%)
May 19, 2004 20.22 20.36 19.54 19.54 113,100 -0.45(-2.23%)
May 18, 2004 20.00 20.13 19.68 19.98 163,200 +0.14(+0.73%)
May 17, 2004 20.27 20.27 19.84 19.84 164,400 -0.43(-2.12%)
May 14, 2004 20.18 20.29 19.82 20.27 157,800 +0.26(+1.30%)
May 13, 2004 20.14 20.18 19.91 20.01 117,300 -0.07(-0.37%)
May 12, 2004 20.14 20.14 19.45 20.09 116,800 +0.13(+0.65%)
May 11, 2004 19.27 20.12 19.02 19.95 306,100 +0.85(+4.48%)
May 10, 2004 19.27 19.70 18.77 19.10 150,400 -0.26(-1.37%)
May 07, 2004 19.76 20.14 19.34 19.36 102,600 -0.56(-2.79%)
May 06, 2004 20.30 20.30 19.67 19.92 97,400 -0.38(-1.90%)
May 05, 2004 20.54 20.89 20.30 20.30 101,100 -0.39(-1.91%)
May 04, 2004 20.43 20.89 20.16 20.70 91,900 +0.43(+2.12%)
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.