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, 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%)
Sep 01, 2006 24.46 24.69 24.46 24.61 209,092 +0.21(+0.86%)
Aug 31, 2006 24.32 24.55 24.18 24.40 478,393 +0.21(+0.87%)
Aug 30, 2006 23.99 24.32 23.62 24.19 430,258 +0.30(+1.26%)
Aug 29, 2006 23.71 23.92 23.48 23.89 271,032 +0.27(+1.14%)
Aug 28, 2006 23.52 23.69 23.29 23.62 385,409 +0.22(+0.94%)
Aug 25, 2006 23.07 23.55 23.07 23.40 146,642 +0.11(+0.47%)
Aug 24, 2006 23.43 23.54 23.05 23.29 190,368 -0.01(-0.04%)
Aug 23, 2006 23.42 23.54 23.13 23.30 288,984 -0.03(-0.13%)
Aug 22, 2006 23.24 23.41 23.14 23.33 273,999 +0.01(+0.04%)
Aug 21, 2006 23.44 23.63 23.19 23.32 153,395 -0.27(-1.14%)
Aug 18, 2006 23.55 23.65 23.25 23.59 200,694 +0.12(+0.51%)
Aug 17, 2006 22.97 23.50 22.76 23.47 307,937 +0.38(+1.65%)
Aug 16, 2006 23.18 23.21 22.85 23.09 457,868 +0.08(+0.35%)
Aug 15, 2006 22.80 23.05 22.75 23.01 598,159 +0.48(+2.13%)
Aug 14, 2006 22.53 22.77 22.43 22.53 374,224 +0.10(+0.45%)
Aug 11, 2006 22.66 22.66 22.35 22.43 230,629 -0.20(-0.88%)
Aug 10, 2006 22.76 22.98 22.43 22.63 727,695 -0.25(-1.09%)
Aug 09, 2006 23.46 23.50 22.84 22.88 304,787 -0.30(-1.29%)
Aug 08, 2006 23.17 23.48 22.99 23.18 427,060 +0.03(+0.13%)
Aug 07, 2006 23.31 23.39 23.04 23.15 251,761 -0.43(-1.82%)
Aug 04, 2006 24.21 24.49 23.29 23.58 281,013 -0.42(-1.75%)
Aug 03, 2006 23.22 24.13 23.13 24.00 269,623 +0.54(+2.30%)
Aug 02, 2006 22.99 23.58 22.99 23.46 455,323 +0.53(+2.31%)
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.