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 (%)
Dec 31, 2015 16.94 16.34 16.34 16.34 134,300 -0.71(-4.16%)
Dec 30, 2015 17.14 17.29 16.92 17.05 97,560 -0.09(-0.53%)
Dec 29, 2015 16.95 17.14 16.85 17.14 100,114 +0.25(+1.48%)
Dec 28, 2015 17.02 17.13 16.74 16.89 146,748 -0.24(-1.40%)
Dec 24, 2015 17.03 17.13 17.13 17.13 39,200 +0.10(+0.59%)
Dec 23, 2015 16.92 17.11 16.78 17.03 57,694 +0.18(+1.07%)
Dec 22, 2015 16.65 17.73 16.50 16.85 112,935 +0.18(+1.08%)
Dec 21, 2015 16.63 16.80 16.50 16.67 91,550 +0.08(+0.48%)
Dec 18, 2015 16.66 16.82 16.53 16.59 620,897 -0.17(-1.01%)
Dec 17, 2015 17.24 17.66 16.73 16.76 115,674 -0.49(-2.84%)
Dec 16, 2015 17.20 17.29 16.92 17.25 73,658 +0.14(+0.82%)
Dec 15, 2015 16.86 17.20 16.46 17.11 88,968 +0.30(+1.78%)
Dec 14, 2015 16.78 17.03 16.72 16.81 132,940 +0.00(+0.00%)
Dec 11, 2015 17.01 17.23 16.78 16.81 117,248 -0.48(-2.78%)
Dec 10, 2015 17.38 17.54 17.26 17.29 74,990 -0.15(-0.86%)
Dec 09, 2015 17.62 17.84 17.42 17.44 84,875 -0.22(-1.25%)
Dec 08, 2015 17.63 17.91 17.45 17.66 49,254 -0.17(-0.95%)
Dec 07, 2015 17.94 18.04 17.74 17.83 131,736 -0.13(-0.72%)
Dec 04, 2015 17.93 18.26 17.73 17.96 117,598 +0.01(+0.06%)
Dec 03, 2015 18.65 18.65 17.92 17.95 116,424 -0.65(-3.49%)
Dec 02, 2015 18.55 18.71 18.45 18.60 151,140 +0.00(+0.00%)
Dec 01, 2015 18.31 18.62 18.10 18.60 140,936 +0.35(+1.92%)
Nov 30, 2015 18.02 18.30 17.90 18.25 168,662 +0.31(+1.73%)
Nov 27, 2015 18.00 18.07 17.87 17.94 32,937 -0.07(-0.39%)
Nov 25, 2015 17.80 18.01 18.01 18.01 68,000 +0.19(+1.07%)
Nov 24, 2015 17.61 17.84 17.47 17.82 58,401 +0.10(+0.56%)
Nov 23, 2015 17.79 17.97 17.57 17.72 91,323 -0.19(-1.06%)
Nov 20, 2015 17.96 18.11 17.84 17.91 69,549 +0.05(+0.28%)
Nov 19, 2015 17.83 17.99 17.77 17.86 82,517 +0.01(+0.06%)
Nov 18, 2015 17.58 17.87 17.45 17.85 91,126 +0.31(+1.77%)
Nov 17, 2015 17.69 17.87 17.48 17.54 72,043 -0.13(-0.74%)
Nov 16, 2015 17.76 17.82 17.57 17.67 67,495 -0.14(-0.79%)
Nov 13, 2015 17.78 17.95 17.63 17.81 143,737 -0.09(-0.50%)
Nov 12, 2015 17.97 18.01 17.64 17.90 120,683 -0.14(-0.78%)
Nov 11, 2015 18.05 18.25 17.93 18.04 140,401 +0.05(+0.28%)
Nov 10, 2015 17.94 18.33 17.94 17.99 207,846 -0.06(-0.33%)
Nov 09, 2015 18.42 18.42 17.90 18.05 177,011 -0.37(-2.01%)
Nov 06, 2015 18.13 18.45 18.04 18.42 107,354 +0.22(+1.21%)
Nov 05, 2015 18.06 18.29 17.97 18.20 126,570 +0.03(+0.17%)
Nov 04, 2015 18.02 18.22 17.86 18.17 138,492 +0.16(+0.89%)
Nov 03, 2015 17.94 18.17 17.83 18.01 238,640 +0.01(+0.06%)
Nov 02, 2015 18.00 18.09 17.90 18.00 173,585 +0.05(+0.28%)
Oct 30, 2015 18.04 18.11 17.79 17.95 175,458 -0.09(-0.50%)
Oct 29, 2015 18.23 18.27 17.96 18.04 127,844 -0.23(-1.26%)
Oct 28, 2015 17.95 18.35 17.87 18.27 148,067 +0.41(+2.30%)
Oct 27, 2015 18.05 18.15 17.80 17.86 155,164 -0.24(-1.33%)
Oct 26, 2015 18.11 18.31 17.70 18.10 92,794 -0.14(-0.77%)
Oct 23, 2015 18.17 18.41 17.50 18.24 203,804 +0.28(+1.56%)
Oct 22, 2015 17.55 18.12 17.55 17.96 180,396 +0.58(+3.34%)
Oct 21, 2015 17.98 18.09 17.36 17.38 245,883 -0.64(-3.55%)
Oct 20, 2015 17.90 18.12 17.82 18.02 121,518 +0.07(+0.39%)
Oct 19, 2015 17.69 18.07 17.69 17.95 186,367 +0.12(+0.67%)
Oct 16, 2015 17.80 17.93 17.67 17.83 157,157 +0.03(+0.17%)
Oct 15, 2015 17.54 17.81 17.37 17.80 259,975 +0.30(+1.71%)
Oct 14, 2015 17.63 17.75 17.48 17.50 171,839 -0.16(-0.91%)
Oct 13, 2015 17.57 17.88 17.55 17.66 174,417 -0.11(-0.62%)
Oct 12, 2015 17.13 17.80 16.77 17.77 150,377 +0.66(+3.86%)
Oct 09, 2015 16.85 17.24 16.43 17.11 361,501 +0.25(+1.48%)
Oct 08, 2015 16.30 17.83 16.15 16.86 719,091 +0.81(+5.05%)
Oct 07, 2015 15.87 16.35 15.86 16.05 256,204 +0.23(+1.45%)
Oct 06, 2015 15.86 15.94 15.64 15.82 116,686 -0.06(-0.38%)
Oct 05, 2015 15.34 15.92 15.32 15.88 98,182 +0.63(+4.13%)
Oct 02, 2015 14.81 15.29 14.65 15.25 133,778 +0.31(+2.07%)
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.