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 (%)
Apr 30, 2008 20.19 20.73 19.98 20.21 324,336 +0.04(+0.20%)
Apr 29, 2008 19.97 20.39 19.84 20.17 213,417 +0.21(+1.05%)
Apr 28, 2008 19.21 20.01 19.21 19.96 367,336 +0.55(+2.83%)
Apr 25, 2008 19.20 19.49 18.50 19.41 290,950 +0.33(+1.73%)
Apr 24, 2008 18.37 19.33 17.86 19.08 329,778 +0.70(+3.81%)
Apr 23, 2008 18.11 18.47 17.64 18.38 277,876 -0.02(-0.11%)
Apr 22, 2008 18.66 18.66 18.28 18.40 175,235 -0.39(-2.08%)
Apr 21, 2008 18.61 18.99 18.30 18.79 231,522 -0.19(-1.00%)
Apr 18, 2008 18.84 19.06 18.36 18.98 332,245 +0.52(+2.82%)
Apr 17, 2008 19.03 19.03 18.43 18.46 318,861 -0.66(-3.45%)
Apr 16, 2008 19.12 19.49 18.89 19.12 347,841 +0.14(+0.74%)
Apr 15, 2008 18.45 19.00 18.13 18.98 357,445 +0.69(+3.77%)
Apr 14, 2008 18.14 18.44 18.02 18.29 309,327 +0.07(+0.38%)
Apr 11, 2008 18.25 18.38 18.15 18.22 399,531 -0.09(-0.49%)
Apr 10, 2008 18.25 18.54 18.21 18.31 229,659 +0.04(+0.22%)
Apr 09, 2008 18.45 18.66 18.19 18.27 448,510 -0.12(-0.65%)
Apr 08, 2008 18.22 18.58 17.90 18.39 343,639 -0.01(-0.05%)
Apr 07, 2008 18.38 18.61 18.14 18.40 289,988 +0.11(+0.60%)
Apr 04, 2008 18.35 18.48 17.74 18.29 400,361 +0.03(+0.16%)
Apr 03, 2008 18.08 18.41 17.97 18.26 212,688 -0.02(-0.11%)
Apr 02, 2008 18.58 18.59 18.08 18.28 292,213 -0.27(-1.46%)
Apr 01, 2008 17.89 18.69 17.82 18.55 482,965 +0.68(+3.81%)
Mar 31, 2008 17.60 18.37 17.30 17.87 466,085 +0.12(+0.68%)
Mar 28, 2008 18.00 18.15 17.64 17.75 707,354 -0.14(-0.78%)
Mar 27, 2008 17.40 18.32 16.82 17.89 958,476 +1.03(+6.11%)
Mar 26, 2008 17.00 17.08 16.80 16.86 508,273 -0.36(-2.09%)
Mar 25, 2008 17.66 17.66 17.08 17.22 381,532 -0.51(-2.88%)
Mar 24, 2008 17.45 18.01 17.26 17.73 364,335 +0.31(+1.78%)
Mar 21, 2008 16.69 17.48 16.40 17.42 904,930 +0.00(+0.00%)
Mar 20, 2008 16.69 17.48 16.40 17.42 904,930 +0.93(+5.64%)
Mar 19, 2008 16.81 17.29 16.47 16.49 277,254 -0.13(-0.78%)
Mar 18, 2008 15.90 16.73 15.74 16.62 810,370 +1.06(+6.81%)
Mar 17, 2008 15.85 16.38 15.47 15.56 649,758 -0.74(-4.54%)
Mar 14, 2008 16.94 16.99 15.99 16.30 284,761 -0.48(-2.86%)
Mar 13, 2008 16.42 16.95 16.16 16.78 493,000 +0.14(+0.84%)
Mar 12, 2008 16.56 17.35 16.38 16.64 347,397 +0.12(+0.73%)
Mar 11, 2008 15.83 16.60 15.67 16.52 425,573 +1.11(+7.20%)
Mar 10, 2008 16.08 16.14 15.39 15.41 290,093 -0.58(-3.63%)
Mar 07, 2008 15.65 16.20 15.58 15.99 249,399 +0.18(+1.14%)
Mar 06, 2008 16.30 16.59 15.79 15.81 330,062 -0.55(-3.36%)
Mar 05, 2008 16.30 16.44 16.15 16.36 299,670 +0.17(+1.05%)
Mar 04, 2008 16.14 16.47 16.07 16.19 374,081 -0.06(-0.37%)
Mar 03, 2008 16.08 16.45 15.90 16.25 378,444 +0.15(+0.93%)
Feb 29, 2008 16.22 16.42 16.01 16.10 217,808 -0.34(-2.07%)
Feb 28, 2008 17.04 17.38 16.27 16.44 383,673 -0.70(-4.08%)
Feb 27, 2008 16.93 17.31 16.66 17.14 333,881 +0.01(+0.06%)
Feb 26, 2008 16.17 17.15 15.91 17.13 615,945 +0.82(+5.03%)
Feb 25, 2008 16.08 16.39 15.89 16.31 390,819 +0.20(+1.24%)
Feb 22, 2008 16.11 16.15 15.72 16.11 282,430 -0.01(-0.06%)
Feb 21, 2008 16.30 16.46 16.07 16.12 645,008 -0.12(-0.74%)
Feb 20, 2008 15.87 16.29 15.67 16.24 380,247 +0.29(+1.82%)
Feb 19, 2008 16.46 16.46 15.85 15.95 390,964 -0.33(-2.03%)
Feb 18, 2008 16.67 16.67 16.17 16.28 469,024 +0.00(+0.00%)
Feb 15, 2008 16.67 16.67 16.17 16.28 469,024 -0.55(-3.27%)
Feb 14, 2008 16.68 17.06 16.25 16.83 792,298 -0.06(-0.36%)
Feb 13, 2008 19.40 19.60 16.30 16.89 1,807,084 -2.27(-11.85%)
Feb 12, 2008 19.10 19.36 18.96 19.16 360,661 +0.20(+1.05%)
Feb 11, 2008 19.32 19.41 18.64 18.96 536,991 -0.31(-1.61%)
Feb 08, 2008 19.55 19.76 19.05 19.27 331,126 -0.37(-1.88%)
Feb 07, 2008 19.37 20.14 19.37 19.64 596,072 +0.20(+1.03%)
Feb 06, 2008 20.34 20.34 19.42 19.44 298,164 -0.70(-3.48%)
Feb 05, 2008 20.36 20.75 20.04 20.14 328,755 -0.67(-3.22%)
Feb 04, 2008 20.78 21.08 20.37 20.81 515,087 +0.03(+0.14%)
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.