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 (%)
May 28, 2010 16.08 16.17 15.79 16.14 265,797 +0.06(+0.37%)
May 27, 2010 16.06 16.09 15.65 16.08 150,073 +0.32(+2.03%)
May 26, 2010 15.49 15.96 15.38 15.76 475,651 +0.31(+2.01%)
May 25, 2010 15.42 15.54 15.23 15.45 269,476 -0.29(-1.84%)
May 24, 2010 15.91 15.91 15.67 15.74 155,547 -0.20(-1.25%)
May 21, 2010 15.81 16.22 15.66 15.94 359,552 -0.03(-0.19%)
May 20, 2010 15.94 16.63 15.88 15.97 222,918 -0.87(-5.17%)
May 19, 2010 16.87 16.96 16.66 16.84 142,046 -0.06(-0.36%)
May 18, 2010 17.18 17.34 16.87 16.90 98,549 -0.07(-0.41%)
May 17, 2010 17.39 17.39 16.56 16.97 323,318 -0.29(-1.68%)
May 14, 2010 17.43 17.50 17.02 17.26 224,792 -0.24(-1.37%)
May 13, 2010 17.60 17.69 17.35 17.50 130,534 -0.20(-1.13%)
May 12, 2010 17.45 17.71 17.20 17.70 184,418 +0.35(+2.02%)
May 11, 2010 17.28 17.59 16.98 17.35 277,682 -0.02(-0.12%)
May 10, 2010 17.25 17.65 17.18 17.37 301,931 +0.94(+5.72%)
May 07, 2010 16.75 17.05 16.38 16.43 326,809 -0.34(-2.03%)
May 06, 2010 17.02 17.24 16.09 16.77 213,915 -0.33(-1.93%)
May 05, 2010 16.99 17.13 16.87 17.10 347,814 +0.03(+0.18%)
May 04, 2010 17.18 17.21 16.73 17.07 554,144 -0.30(-1.73%)
May 03, 2010 17.56 17.56 17.33 17.37 283,052 -0.17(-0.97%)
Apr 30, 2010 17.82 17.89 17.44 17.54 263,659 -0.33(-1.85%)
Apr 29, 2010 18.09 18.09 17.73 17.87 281,199 -0.15(-0.83%)
Apr 28, 2010 18.80 18.89 17.97 18.02 390,290 -0.78(-4.15%)
Apr 27, 2010 18.88 19.09 18.65 18.80 283,761 -0.13(-0.69%)
Apr 26, 2010 18.91 19.07 18.73 18.93 190,953 -0.09(-0.47%)
Apr 23, 2010 18.98 19.05 18.77 19.02 222,338 +0.02(+0.11%)
Apr 22, 2010 19.02 19.13 18.76 19.00 401,751 -0.23(-1.20%)
Apr 21, 2010 18.91 19.24 18.76 19.23 206,723 +0.40(+2.12%)
Apr 20, 2010 18.90 18.90 18.66 18.83 207,029 -0.01(-0.05%)
Apr 19, 2010 19.00 19.11 18.58 18.84 178,023 -0.24(-1.26%)
Apr 16, 2010 19.15 19.30 18.98 19.08 491,267 -0.06(-0.31%)
Apr 15, 2010 18.39 19.21 18.32 19.14 362,549 +0.74(+4.02%)
Apr 14, 2010 18.24 18.40 18.10 18.40 677,919 +0.20(+1.10%)
Apr 13, 2010 18.60 18.73 18.10 18.20 469,620 -0.45(-2.41%)
Apr 12, 2010 18.60 18.86 18.37 18.65 275,706 +0.00(+0.00%)
Apr 09, 2010 18.63 18.67 18.09 18.65 250,458 +0.00(+0.00%)
Apr 08, 2010 18.45 18.79 18.37 18.65 250,080 +0.20(+1.08%)
Apr 07, 2010 18.71 18.75 18.29 18.45 378,123 -0.36(-1.91%)
Apr 06, 2010 19.15 19.29 18.49 18.81 532,503 -0.25(-1.31%)
Apr 05, 2010 19.23 19.44 18.88 19.06 442,098 -0.18(-0.94%)
Apr 01, 2010 19.00 19.24 19.24 19.24 483,100 +0.10(+0.52%)
Mar 31, 2010 19.40 19.65 19.13 19.14 594,405 -0.28(-1.44%)
Mar 30, 2010 19.15 19.48 19.00 19.42 495,041 +0.29(+1.52%)
Mar 29, 2010 19.30 19.30 18.98 19.13 317,980 -0.16(-0.83%)
Mar 26, 2010 18.40 19.29 18.26 19.29 650,974 +1.27(+7.05%)
Mar 25, 2010 18.10 18.26 17.78 18.02 267,754 -0.01(-0.06%)
Mar 24, 2010 18.20 18.35 18.03 18.03 302,863 -0.31(-1.69%)
Mar 23, 2010 18.10 18.37 17.88 18.34 406,484 +0.20(+1.10%)
Mar 22, 2010 17.98 18.37 17.91 18.14 943,253 +0.04(+0.22%)
Mar 19, 2010 17.97 18.13 17.59 18.10 743,620 +0.21(+1.17%)
Mar 18, 2010 17.13 18.00 17.05 17.89 1,315,594 +0.88(+5.17%)
Mar 17, 2010 16.99 17.16 16.89 17.01 556,007 +0.00(+0.00%)
Mar 16, 2010 16.99 17.06 16.87 17.01 307,125 +0.12(+0.71%)
Mar 15, 2010 16.99 17.71 16.82 16.89 2,166,817 -0.63(-3.60%)
Mar 12, 2010 17.33 17.57 17.09 17.52 240,087 +0.17(+0.98%)
Mar 11, 2010 16.94 17.39 16.89 17.35 187,038 +0.39(+2.30%)
Mar 10, 2010 16.86 17.06 16.71 16.96 1,185,343 +0.06(+0.36%)
Mar 09, 2010 16.93 17.05 16.86 16.90 677,322 -0.09(-0.53%)
Mar 08, 2010 17.15 17.21 16.96 16.99 222,878 -0.16(-0.93%)
Mar 05, 2010 17.25 17.40 17.14 17.15 957,088 -0.15(-0.87%)
Mar 04, 2010 17.44 17.44 17.27 17.30 98,267 -0.10(-0.57%)
Mar 03, 2010 17.44 17.46 17.10 17.40 143,985 +0.04(+0.23%)
Mar 02, 2010 17.43 17.67 17.26 17.36 220,972 -0.11(-0.63%)
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.