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 29, 2009 18.12 18.69 17.80 18.53 299,808 +0.42(+2.32%)
May 28, 2009 18.19 18.35 17.53 18.11 185,540 +0.02(+0.11%)
May 27, 2009 18.55 18.77 18.03 18.09 244,994 -0.59(-3.16%)
May 26, 2009 17.73 18.98 17.21 18.68 318,743 +0.82(+4.59%)
May 22, 2009 18.22 18.41 17.78 17.86 145,998 -0.18(-1.00%)
May 21, 2009 18.37 18.47 17.68 18.04 250,835 -0.64(-3.43%)
May 20, 2009 19.19 19.61 18.60 18.68 279,360 -0.41(-2.15%)
May 19, 2009 19.21 19.32 18.78 19.09 371,596 -0.15(-0.78%)
May 18, 2009 18.68 19.28 18.44 19.24 274,255 +0.76(+4.11%)
May 15, 2009 18.47 18.70 18.30 18.48 238,359 -0.05(-0.27%)
May 14, 2009 18.35 18.64 18.22 18.53 247,312 +0.32(+1.76%)
May 13, 2009 18.63 18.63 18.03 18.21 293,438 -0.67(-3.55%)
May 12, 2009 19.33 19.65 18.68 18.88 396,774 -0.27(-1.41%)
May 11, 2009 19.32 19.92 19.10 19.15 459,119 -0.62(-3.14%)
May 08, 2009 18.95 19.85 18.85 19.77 373,662 +1.06(+5.67%)
May 07, 2009 19.25 19.31 18.45 18.71 207,826 -0.33(-1.73%)
May 06, 2009 19.56 19.56 18.45 19.04 414,646 -0.30(-1.55%)
May 05, 2009 19.26 19.88 18.39 19.34 525,988 -0.67(-3.35%)
May 04, 2009 19.53 20.04 19.41 20.01 345,400 +0.59(+3.04%)
May 01, 2009 19.56 19.81 19.22 19.42 363,298 -0.13(-0.66%)
Apr 30, 2009 20.02 20.07 19.46 19.55 420,950 -0.37(-1.86%)
Apr 29, 2009 19.11 20.41 18.96 19.92 625,405 +0.92(+4.84%)
Apr 28, 2009 18.17 19.17 18.17 19.00 305,093 +0.01(+0.05%)
Apr 27, 2009 18.35 19.15 18.08 18.99 452,123 +0.22(+1.17%)
Apr 24, 2009 17.63 18.85 17.20 18.77 379,580 +1.27(+7.26%)
Apr 23, 2009 17.93 17.93 17.12 17.50 264,598 -0.46(-2.56%)
Apr 22, 2009 17.08 18.33 17.00 17.96 360,981 +0.54(+3.10%)
Apr 21, 2009 16.48 17.45 16.25 17.42 439,774 +0.92(+5.58%)
Apr 20, 2009 17.00 17.00 16.31 16.50 366,740 -0.68(-3.96%)
Apr 17, 2009 17.25 17.33 16.95 17.18 305,037 -0.02(-0.12%)
Apr 16, 2009 16.60 17.30 16.38 17.20 266,752 +0.63(+3.80%)
Apr 15, 2009 16.00 16.58 15.84 16.57 416,139 +0.61(+3.82%)
Apr 14, 2009 16.15 16.24 15.79 15.96 245,086 -0.50(-3.04%)
Apr 13, 2009 16.08 16.53 16.03 16.46 281,971 +0.09(+0.55%)
Apr 09, 2009 15.98 16.64 15.57 16.37 940,144 +0.47(+2.96%)
Apr 08, 2009 14.50 16.26 14.50 15.90 1,393,942 +0.31(+1.99%)
Apr 07, 2009 15.70 16.54 15.59 15.59 699,208 -0.39(-2.44%)
Apr 06, 2009 16.13 16.38 15.57 15.98 351,490 -0.42(-2.56%)
Apr 03, 2009 16.04 16.43 15.72 16.40 151,471 -0.03(-0.18%)
Apr 02, 2009 15.84 16.69 15.54 16.43 410,967 +0.91(+5.86%)
Apr 01, 2009 14.78 15.70 14.67 15.52 451,445 +0.44(+2.92%)
Mar 31, 2009 15.13 15.36 14.63 15.08 416,408 +0.19(+1.28%)
Mar 30, 2009 15.10 15.27 14.54 14.89 294,199 -1.11(-6.94%)
Mar 26, 2009 15.30 16.04 15.17 16.00 289,047 +0.97(+6.45%)
Mar 25, 2009 15.16 15.40 14.50 15.03 299,071 +0.04(+0.27%)
Mar 24, 2009 15.42 15.78 14.88 14.99 280,030 -0.62(-3.97%)
Mar 23, 2009 15.34 15.61 14.81 15.61 415,723 +0.91(+6.19%)
Mar 20, 2009 15.28 15.48 14.66 14.70 353,637 -0.42(-2.78%)
Mar 19, 2009 15.50 15.59 14.89 15.12 249,715 -0.34(-2.20%)
Mar 18, 2009 15.08 15.64 14.71 15.46 315,582 +0.35(+2.32%)
Mar 17, 2009 14.60 15.11 14.46 15.11 249,687 +0.46(+3.14%)
Mar 16, 2009 15.00 15.00 14.59 14.65 219,517 -0.20(-1.35%)
Mar 13, 2009 14.78 14.93 14.43 14.85 238,628 +0.19(+1.30%)
Mar 12, 2009 13.81 14.71 13.40 14.66 283,085 +0.76(+5.47%)
Mar 11, 2009 14.29 14.48 13.81 13.90 239,651 -0.34(-2.39%)
Mar 10, 2009 13.59 14.28 13.49 14.24 288,992 +1.05(+7.96%)
Mar 09, 2009 12.84 13.41 12.83 13.19 390,595 +0.17(+1.31%)
Mar 06, 2009 12.87 13.24 12.70 13.02 314,042 +0.15(+1.17%)
Mar 05, 2009 13.11 13.40 12.86 12.87 411,879 -0.60(-4.45%)
Mar 04, 2009 13.24 13.76 13.14 13.47 259,363 +0.43(+3.30%)
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.