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 29, 2010 15.95 16.40 15.95 16.20 282,478 +0.25(+1.57%)
Oct 28, 2010 16.06 16.15 15.75 15.95 144,215 +0.04(+0.25%)
Oct 27, 2010 16.14 16.14 15.55 15.91 202,152 -0.32(-1.97%)
Oct 25, 2010 16.24 16.41 16.10 16.23 136,078 +0.05(+0.31%)
Oct 22, 2010 16.09 16.43 16.07 16.18 169,824 +0.14(+0.87%)
Oct 21, 2010 16.20 16.52 15.85 16.04 278,326 -0.05(-0.31%)
Oct 20, 2010 15.95 16.34 14.98 16.09 299,165 +0.25(+1.58%)
Oct 19, 2010 15.85 16.03 15.64 15.84 220,377 -0.16(-1.00%)
Oct 18, 2010 15.87 16.00 15.70 16.00 181,212 +0.20(+1.27%)
Oct 15, 2010 15.71 16.11 15.52 15.80 340,134 +0.29(+1.87%)
Oct 14, 2010 15.39 15.55 15.26 15.51 176,688 +0.08(+0.52%)
Oct 13, 2010 15.11 15.54 15.11 15.43 263,269 +0.34(+2.25%)
Oct 12, 2010 15.04 15.17 14.78 15.09 205,902 -0.03(-0.20%)
Oct 11, 2010 14.97 15.24 14.95 15.12 374,053 +0.11(+0.73%)
Oct 08, 2010 14.82 15.12 14.69 15.01 342,035 +0.37(+2.53%)
Oct 07, 2010 14.93 14.96 14.64 14.64 254,714 -0.19(-1.28%)
Oct 06, 2010 14.70 14.92 14.70 14.83 314,789 +0.06(+0.41%)
Oct 05, 2010 14.78 14.85 14.62 14.77 448,518 +0.18(+1.23%)
Oct 04, 2010 15.00 15.09 14.47 14.59 440,521 -0.40(-2.67%)
Oct 01, 2010 14.45 15.47 14.44 14.99 931,965 +1.23(+8.94%)
Sep 30, 2010 13.65 13.88 13.41 13.76 474,879 +0.21(+1.55%)
Sep 29, 2010 13.28 13.58 13.25 13.55 458,404 +0.17(+1.27%)
Sep 28, 2010 12.99 13.42 12.78 13.38 290,012 +0.40(+3.08%)
Sep 27, 2010 13.00 13.04 12.82 12.98 287,984 -0.04(-0.31%)
Sep 24, 2010 12.84 13.08 12.72 13.02 172,027 +0.35(+2.76%)
Sep 23, 2010 12.51 12.79 12.36 12.67 342,444 +0.05(+0.40%)
Sep 22, 2010 12.75 12.80 12.28 12.62 663,904 -0.18(-1.41%)
Sep 21, 2010 12.65 13.03 12.65 12.80 412,324 +0.18(+1.43%)
Sep 20, 2010 11.85 12.66 11.83 12.62 531,077 +0.83(+7.04%)
Sep 17, 2010 11.89 11.98 11.59 11.79 456,602 -0.14(-1.17%)
Sep 15, 2010 11.64 11.99 11.59 11.93 402,127 +0.22(+1.88%)
Sep 14, 2010 11.66 11.78 11.53 11.71 361,741 +0.05(+0.41%)
Sep 13, 2010 11.35 11.70 11.35 11.66 406,871 +0.43(+3.85%)
Sep 10, 2010 11.20 11.35 11.10 11.23 335,512 +0.03(+0.27%)
Sep 09, 2010 11.48 11.53 11.15 11.20 300,405 -0.13(-1.15%)
Sep 08, 2010 11.30 11.47 11.27 11.33 434,848 +0.07(+0.62%)
Sep 07, 2010 11.49 11.69 11.21 11.26 224,737 -0.24(-2.09%)
Sep 03, 2010 11.36 11.65 11.36 11.50 358,787 +0.24(+2.13%)
Sep 02, 2010 11.37 11.46 11.11 11.26 191,822 -0.10(-0.88%)
Sep 01, 2010 11.25 11.41 11.25 11.36 284,190 +0.27(+2.43%)
Aug 31, 2010 11.13 11.16 11.00 11.09 674,730 -0.06(-0.54%)
Aug 30, 2010 11.50 11.61 11.15 11.15 202,669 -0.40(-3.46%)
Aug 27, 2010 11.97 12.08 11.49 11.55 600,593 -0.29(-2.45%)
Aug 26, 2010 11.84 11.98 11.75 11.84 136,630 +0.03(+0.25%)
Aug 25, 2010 11.40 11.82 11.38 11.81 196,302 +0.34(+2.96%)
Aug 24, 2010 11.44 11.66 11.40 11.47 332,880 -0.09(-0.78%)
Aug 23, 2010 12.05 12.10 11.55 11.56 215,859 -0.45(-3.75%)
Aug 20, 2010 11.83 12.05 11.83 12.01 425,827 +0.11(+0.92%)
Aug 19, 2010 12.15 12.25 11.70 11.90 348,170 -0.32(-2.62%)
Aug 18, 2010 12.33 12.35 12.03 12.22 153,178 -0.08(-0.65%)
Aug 17, 2010 12.26 12.52 12.14 12.30 205,911 +0.16(+1.32%)
Aug 16, 2010 12.06 12.15 11.83 12.14 181,001 +0.04(+0.33%)
Aug 13, 2010 12.17 12.24 11.94 12.10 188,698 -0.15(-1.22%)
Aug 12, 2010 12.28 12.58 12.21 12.25 291,231 -0.16(-1.29%)
Aug 11, 2010 12.35 12.42 12.13 12.41 346,065 -0.17(-1.35%)
Aug 10, 2010 12.78 12.89 12.57 12.58 209,686 -0.36(-2.78%)
Aug 09, 2010 12.91 13.01 12.80 12.94 140,195 +0.10(+0.78%)
Aug 06, 2010 12.98 13.08 12.68 12.84 162,159 -0.29(-2.21%)
Aug 05, 2010 12.96 13.30 12.60 13.13 558,035 +0.06(+0.46%)
Aug 04, 2010 12.94 13.22 12.33 13.07 483,260 +0.16(+1.24%)
Aug 03, 2010 13.03 13.15 12.87 12.91 630,958 -0.18(-1.38%)
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.