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 28, 2017 14.25 14.25 13.75 13.90 183,680 -0.35(-2.46%)
Apr 27, 2017 14.40 14.60 14.20 14.25 99,097 -0.25(-1.72%)
Apr 26, 2017 14.30 14.55 14.25 14.50 131,867 +0.25(+1.75%)
Apr 25, 2017 14.50 14.57 14.25 14.25 100,612 -0.15(-1.04%)
Apr 24, 2017 14.25 14.40 14.12 14.40 149,036 +0.35(+2.49%)
Apr 21, 2017 13.80 14.15 13.70 14.05 117,090 +0.25(+1.81%)
Apr 20, 2017 13.75 13.95 13.75 13.80 139,817 +0.05(+0.36%)
Apr 19, 2017 13.65 13.80 13.55 13.75 147,006 +0.15(+1.10%)
Apr 18, 2017 13.55 13.75 13.45 13.60 164,080 +0.05(+0.37%)
Apr 17, 2017 13.45 13.60 13.32 13.55 130,205 +0.10(+0.74%)
Apr 13, 2017 13.40 13.50 13.15 13.45 169,328 +0.02(+0.19%)
Apr 12, 2017 13.60 13.68 13.30 13.43 91,905 -0.22(-1.65%)
Apr 11, 2017 13.45 13.70 13.38 13.65 174,184 +0.20(+1.49%)
Apr 10, 2017 13.65 13.65 13.35 13.45 180,370 -0.15(-1.10%)
Apr 07, 2017 13.55 13.80 13.55 13.60 224,648 -0.05(-0.37%)
Apr 06, 2017 14.65 14.72 13.40 13.65 671,221 -2.40(-14.95%)
Apr 05, 2017 16.40 16.55 15.95 16.05 252,385 -0.25(-1.53%)
Apr 04, 2017 16.40 16.55 16.10 16.30 108,352 -0.10(-0.61%)
Apr 03, 2017 16.75 16.80 16.10 16.40 258,670 -0.35(-2.09%)
Mar 31, 2017 16.80 17.10 16.70 16.75 266,256 -0.05(-0.30%)
Mar 30, 2017 16.40 16.85 16.35 16.80 125,673 +0.40(+2.44%)
Mar 29, 2017 16.30 16.40 16.12 16.40 59,388 +0.05(+0.31%)
Mar 28, 2017 16.15 16.40 16.10 16.35 68,612 +0.05(+0.31%)
Mar 27, 2017 16.10 16.35 15.95 16.30 66,529 +0.10(+0.62%)
Mar 24, 2017 16.40 16.45 16.15 16.20 98,542 -0.15(-0.92%)
Mar 23, 2017 16.35 16.55 16.25 16.35 64,287 +0.00(+0.00%)
Mar 22, 2017 16.15 16.40 16.05 16.35 119,441 +0.20(+1.24%)
Mar 21, 2017 16.75 16.80 16.10 16.15 111,790 -0.55(-3.29%)
Mar 20, 2017 17.20 17.20 16.60 16.70 142,350 -0.50(-2.91%)
Mar 17, 2017 16.80 17.25 16.80 17.20 432,726 +0.30(+1.78%)
Mar 16, 2017 16.80 17.05 16.75 16.90 109,685 +0.10(+0.60%)
Mar 15, 2017 16.70 16.90 16.55 16.80 116,516 +0.15(+0.90%)
Mar 14, 2017 16.35 16.70 16.32 16.65 90,203 +0.30(+1.83%)
Mar 13, 2017 16.40 16.60 16.35 16.35 72,139 -0.10(-0.61%)
Mar 10, 2017 16.50 16.50 16.20 16.45 87,815 +0.10(+0.61%)
Mar 09, 2017 16.50 16.55 16.25 16.35 82,277 -0.10(-0.61%)
Mar 08, 2017 16.65 16.70 16.45 16.45 61,642 -0.10(-0.60%)
Mar 07, 2017 16.40 16.65 16.30 16.55 84,406 +0.05(+0.30%)
Mar 06, 2017 16.55 16.75 16.35 16.50 98,201 -0.20(-1.20%)
Mar 03, 2017 16.70 16.85 16.50 16.70 83,548 -0.05(-0.30%)
Mar 02, 2017 17.05 17.10 16.65 16.75 97,103 -0.40(-2.33%)
Mar 01, 2017 17.15 17.40 17.05 17.15 126,020 +0.25(+1.48%)
Feb 28, 2017 17.10 17.15 16.80 16.90 240,696 -0.30(-1.74%)
Feb 27, 2017 16.95 17.20 16.75 17.20 134,009 +0.20(+1.18%)
Feb 24, 2017 17.00 17.10 16.90 17.00 99,806 -0.10(-0.58%)
Feb 23, 2017 17.10 17.20 16.90 17.10 80,423 +0.00(+0.00%)
Feb 22, 2017 17.15 17.20 17.00 17.10 92,237 -0.10(-0.58%)
Feb 21, 2017 16.95 17.25 16.85 17.20 132,577 +0.30(+1.78%)
Feb 17, 2017 16.90 16.90 16.90 0 -0.05(-0.29%)
Feb 16, 2017 16.95 17.00 16.80 16.95 126,581 -0.05(-0.29%)
Feb 15, 2017 16.75 17.05 16.45 17.00 105,751 +0.20(+1.19%)
Feb 14, 2017 16.50 16.85 16.15 16.80 176,288 +0.20(+1.20%)
Feb 13, 2017 16.55 16.72 16.35 16.60 129,051 +0.00(+0.00%)
Feb 10, 2017 16.30 16.70 16.10 16.60 143,503 +0.20(+1.22%)
Feb 09, 2017 16.05 16.50 15.85 16.40 121,343 +0.20(+1.23%)
Feb 08, 2017 16.30 16.30 16.00 16.20 87,781 -0.10(-0.61%)
Feb 07, 2017 16.45 16.55 16.30 16.30 101,698 -0.20(-1.21%)
Feb 06, 2017 16.60 16.75 16.30 16.50 87,805 -0.15(-0.90%)
Feb 03, 2017 16.60 16.77 16.16 16.65 116,754 +0.05(+0.30%)
Feb 02, 2017 16.65 16.70 16.40 16.60 90,585 -0.05(-0.30%)
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.