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, 2014 16.54 16.45 16.45 16.45 108,700 -0.04(-0.24%)
Dec 30, 2014 16.46 16.69 16.41 16.49 65,936 -0.07(-0.42%)
Dec 29, 2014 16.79 16.93 16.52 16.56 108,563 -0.27(-1.60%)
Dec 26, 2014 16.41 16.86 16.41 16.83 92,816 +0.42(+2.56%)
Dec 24, 2014 16.24 16.41 16.41 16.41 95,300 +0.22(+1.36%)
Dec 23, 2014 15.73 16.20 15.58 16.19 211,308 +0.52(+3.32%)
Dec 22, 2014 15.25 15.71 15.20 15.67 133,178 +0.48(+3.16%)
Dec 19, 2014 15.37 15.41 15.18 15.19 424,297 -0.20(-1.27%)
Dec 18, 2014 15.49 15.50 15.34 15.38 146,658 +0.03(+0.16%)
Dec 17, 2014 15.09 15.50 14.92 15.36 200,314 +0.27(+1.79%)
Dec 16, 2014 15.21 15.46 15.05 15.09 242,303 -0.14(-0.92%)
Dec 15, 2014 15.22 15.31 14.96 15.23 210,179 +0.06(+0.40%)
Dec 12, 2014 15.57 15.67 15.15 15.17 129,195 -0.59(-3.74%)
Dec 11, 2014 15.58 15.99 15.58 15.76 92,186 +0.23(+1.48%)
Dec 10, 2014 16.05 16.17 15.49 15.53 144,630 -0.59(-3.66%)
Dec 09, 2014 15.62 16.14 15.44 16.12 152,818 +0.38(+2.41%)
Dec 08, 2014 15.57 15.91 15.57 15.74 328,760 +0.10(+0.64%)
Dec 05, 2014 15.37 15.76 15.36 15.64 80,095 +0.26(+1.69%)
Dec 04, 2014 15.42 15.60 15.15 15.38 180,000 -0.09(-0.58%)
Dec 03, 2014 15.25 15.53 15.16 15.47 105,454 +0.25(+1.64%)
Dec 02, 2014 15.18 15.43 15.15 15.22 148,396 +0.07(+0.46%)
Dec 01, 2014 15.15 15.28 15.04 15.15 172,330 -0.02(-0.13%)
Nov 28, 2014 15.48 15.52 15.13 15.17 115,249 -0.33(-2.13%)
Nov 26, 2014 15.26 15.50 15.50 15.50 252,200 +0.28(+1.84%)
Nov 25, 2014 14.83 15.27 14.80 15.22 187,434 +0.41(+2.77%)
Nov 24, 2014 14.86 15.01 14.69 14.81 82,456 +0.03(+0.20%)
Nov 21, 2014 15.09 15.10 14.76 14.78 127,635 -0.07(-0.47%)
Nov 20, 2014 14.71 14.91 14.71 14.85 65,899 +0.08(+0.54%)
Nov 19, 2014 14.93 14.96 14.61 14.77 206,135 -0.17(-1.14%)
Nov 18, 2014 15.03 15.22 14.89 14.94 110,273 -0.14(-0.93%)
Nov 17, 2014 15.53 15.65 15.08 15.08 135,897 -0.42(-2.71%)
Nov 14, 2014 15.71 15.91 15.49 15.50 183,063 -0.26(-1.65%)
Nov 13, 2014 15.83 15.99 15.69 15.76 212,275 -0.11(-0.69%)
Nov 12, 2014 15.59 15.93 15.59 15.87 132,086 +0.16(+1.02%)
Nov 11, 2014 15.73 15.90 15.57 15.71 267,245 -0.04(-0.25%)
Nov 10, 2014 15.72 15.85 15.55 15.75 177,896 +0.06(+0.38%)
Nov 07, 2014 15.65 15.72 15.46 15.69 89,204 +0.02(+0.13%)
Nov 06, 2014 15.50 15.79 15.41 15.67 142,682 +0.15(+0.97%)
Nov 05, 2014 15.59 15.67 15.38 15.52 132,620 +0.04(+0.26%)
Nov 04, 2014 15.35 15.55 15.26 15.48 141,537 +0.03(+0.19%)
Nov 03, 2014 15.45 15.62 15.31 15.45 179,438 -0.02(-0.13%)
Oct 31, 2014 15.44 15.70 15.35 15.47 185,915 +0.23(+1.51%)
Oct 30, 2014 15.24 15.36 15.14 15.24 208,617 -0.10(-0.65%)
Oct 29, 2014 15.48 15.60 15.15 15.34 135,106 -0.16(-1.03%)
Oct 28, 2014 14.70 15.53 14.70 15.50 168,998 +0.85(+5.80%)
Oct 27, 2014 14.50 14.72 14.65 14.65 48,125 +0.00(+0.00%)
Oct 24, 2014 14.67 14.79 14.52 14.65 64,423 +0.00(+0.00%)
Oct 23, 2014 14.46 14.88 14.35 14.65 98,975 +0.31(+2.16%)
Oct 22, 2014 14.70 14.80 14.29 14.34 114,175 -0.29(-1.98%)
Oct 21, 2014 14.46 14.75 14.32 14.63 129,328 +0.24(+1.67%)
Oct 20, 2014 14.27 14.42 14.15 14.39 113,214 +0.06(+0.42%)
Oct 17, 2014 14.60 14.63 14.16 14.33 179,158 -0.05(-0.35%)
Oct 16, 2014 14.04 14.60 13.93 14.38 205,016 +0.11(+0.77%)
Oct 15, 2014 13.69 14.45 13.25 14.27 190,382 +0.37(+2.66%)
Oct 14, 2014 14.11 14.30 13.68 13.90 257,627 -0.04(-0.29%)
Oct 13, 2014 13.54 14.15 13.35 13.94 208,366 +0.44(+3.26%)
Oct 10, 2014 13.23 13.75 13.23 13.50 175,611 +0.19(+1.43%)
Oct 09, 2014 13.81 13.81 13.45 13.31 214,484 -0.50(-3.62%)
Oct 08, 2014 13.11 13.86 13.10 13.81 185,010 +0.66(+5.02%)
Oct 07, 2014 12.96 13.24 12.60 13.15 309,530 +0.12(+0.88%)
Oct 06, 2014 14.01 14.27 13.03 13.04 308,825 -1.00(-7.16%)
Oct 03, 2014 15.10 15.10 14.03 14.04 548,864 -0.52(-3.57%)
Oct 02, 2014 14.10 14.75 13.81 14.56 279,193 +0.55(+3.93%)
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.