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 (%)
Jun 30, 2011 12.18 12.31 12.03 12.04 305,704 -0.12(-0.99%)
Jun 29, 2011 12.45 12.45 11.82 12.16 175,826 -0.27(-2.17%)
Jun 28, 2011 12.29 12.45 12.21 12.43 158,856 +0.14(+1.14%)
Jun 27, 2011 12.11 12.30 11.96 12.29 145,902 +0.14(+1.15%)
Jun 24, 2011 12.07 12.22 11.71 12.15 1,678,464 +0.10(+0.83%)
Jun 23, 2011 11.81 12.09 11.67 12.05 185,396 +0.09(+0.75%)
Jun 22, 2011 11.97 12.06 11.78 11.96 680,834 -0.09(-0.75%)
Jun 21, 2011 11.82 12.10 11.79 12.05 252,246 +0.34(+2.90%)
Jun 20, 2011 11.54 11.71 11.37 11.71 258,081 +0.32(+2.81%)
Jun 17, 2011 11.97 12.15 11.37 11.39 481,520 -0.52(-4.37%)
Jun 16, 2011 11.56 11.99 11.40 11.91 207,630 +0.40(+3.48%)
Jun 15, 2011 11.68 11.74 11.40 11.51 880,569 -0.29(-2.46%)
Jun 14, 2011 11.89 12.07 11.72 11.80 383,110 -0.02(-0.17%)
Jun 13, 2011 12.25 12.25 11.82 11.82 175,281 -0.38(-3.11%)
Jun 10, 2011 12.40 12.61 12.17 12.20 305,595 -0.25(-2.01%)
Jun 09, 2011 12.53 12.65 12.38 12.45 93,240 -0.02(-0.16%)
Jun 08, 2011 12.77 12.77 12.43 12.47 165,573 -0.37(-2.88%)
Jun 07, 2011 13.19 13.19 12.82 12.84 170,670 -0.22(-1.68%)
Jun 06, 2011 13.24 13.26 12.99 13.06 137,245 -0.17(-1.28%)
Jun 03, 2011 13.31 13.54 13.08 13.23 173,433 -0.42(-3.08%)
May 24, 2011 14.09 14.09 13.57 13.65 378,792 -0.40(-2.85%)
May 23, 2011 13.54 14.29 13.51 14.05 472,136 +0.26(+1.89%)
May 20, 2011 14.06 14.06 13.78 13.79 467,161 -0.38(-2.65%)
May 19, 2011 14.22 14.22 13.92 14.16 124,162 +0.07(+0.53%)
May 18, 2011 14.00 14.16 13.91 14.09 177,976 +0.11(+0.79%)
May 17, 2011 13.77 14.16 13.67 13.98 172,964 +0.10(+0.68%)
May 16, 2011 14.17 14.31 13.88 13.88 176,758 -0.39(-2.77%)
May 13, 2011 14.72 14.73 14.27 14.28 146,290 -0.38(-2.59%)
May 12, 2011 14.40 14.76 14.16 14.66 249,213 +0.19(+1.31%)
May 11, 2011 14.76 14.88 14.40 14.47 299,290 -0.40(-2.69%)
May 10, 2011 14.69 14.90 14.59 14.87 152,259 +0.29(+1.99%)
May 09, 2011 14.55 14.71 14.39 14.58 163,756 +0.09(+0.65%)
May 06, 2011 14.77 14.95 14.46 14.48 361,028 -0.10(-0.65%)
May 05, 2011 14.50 14.87 14.35 14.58 270,230 +0.02(+0.14%)
May 04, 2011 14.80 14.85 14.38 14.56 177,645 -0.20(-1.36%)
May 03, 2011 14.65 15.12 14.53 14.76 262,238 +0.15(+1.03%)
May 02, 2011 14.64 14.92 14.60 14.61 121,276 -0.18(-1.22%)
Apr 29, 2011 14.96 15.03 14.72 14.79 115,519 -0.12(-0.80%)
Apr 28, 2011 15.12 15.21 14.81 14.91 223,122 +0.02(+0.13%)
Apr 27, 2011 15.02 15.34 14.79 14.89 106,305 -0.16(-1.06%)
Apr 26, 2011 14.93 15.13 14.89 15.05 245,584 +0.15(+1.01%)
Apr 25, 2011 14.85 14.94 14.64 14.90 278,290 -0.05(-0.33%)
Apr 21, 2011 15.04 15.04 14.76 14.95 125,946 +0.01(+0.07%)
Apr 20, 2011 14.87 14.96 14.72 14.94 131,161 +0.28(+1.91%)
Apr 19, 2011 15.10 15.11 14.45 14.66 247,464 -0.37(-2.46%)
Apr 18, 2011 14.89 15.06 14.68 15.03 270,436 -0.10(-0.66%)
Apr 15, 2011 14.94 15.17 14.80 15.13 226,650 +0.12(+0.80%)
Apr 14, 2011 15.04 15.09 14.78 15.01 137,062 -0.16(-1.05%)
Apr 13, 2011 15.12 15.33 15.01 15.17 283,208 +0.17(+1.13%)
Apr 12, 2011 14.95 15.13 14.91 15.00 200,895 -0.09(-0.60%)
Apr 11, 2011 15.35 15.45 14.91 15.09 397,932 -0.31(-2.01%)
Apr 08, 2011 15.74 15.80 15.23 15.40 398,554 -0.17(-1.09%)
Apr 07, 2011 15.77 15.77 15.23 15.57 515,792 -0.12(-0.76%)
Apr 06, 2011 15.56 15.72 15.03 15.69 746,750 +0.19(+1.23%)
Apr 05, 2011 15.01 16.07 14.78 15.50 915,039 +0.51(+3.40%)
Apr 04, 2011 15.07 15.07 14.46 14.99 895,627 -0.02(-0.13%)
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.