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 (%)
Jul 29, 2016 14.97 15.03 14.77 14.90 172,241 -0.06(-0.40%)
Jul 28, 2016 15.16 15.16 14.96 14.96 113,809 -0.19(-1.25%)
Jul 27, 2016 15.21 15.23 15.05 15.15 138,187 +0.02(+0.13%)
Jul 26, 2016 15.00 15.33 15.00 15.13 214,023 +0.18(+1.20%)
Jul 25, 2016 14.91 15.07 14.91 14.95 119,078 -0.05(-0.33%)
Jul 22, 2016 15.08 15.13 14.85 15.00 133,902 -0.11(-0.73%)
Jul 21, 2016 15.00 15.15 14.67 15.11 152,303 +0.08(+0.53%)
Jul 20, 2016 14.98 15.13 14.19 15.03 184,300 +0.04(+0.27%)
Jul 19, 2016 15.01 15.15 14.93 14.99 181,871 -0.06(-0.40%)
Jul 18, 2016 14.99 15.19 14.20 15.05 257,553 +0.07(+0.47%)
Jul 15, 2016 15.26 15.52 14.98 14.98 641,719 -0.18(-1.19%)
Jul 14, 2016 15.66 15.93 15.15 15.16 368,619 -0.42(-2.70%)
Jul 13, 2016 15.59 15.86 14.40 15.58 334,729 +0.03(+0.19%)
Jul 12, 2016 15.31 15.69 15.08 15.55 118,872 +0.31(+2.03%)
Jul 11, 2016 15.14 15.37 15.08 15.24 109,763 +0.15(+0.99%)
Jul 08, 2016 14.88 15.27 14.71 15.09 141,844 +0.38(+2.58%)
Jul 07, 2016 14.56 14.73 14.50 14.71 62,758 +0.12(+0.82%)
Jul 05, 2016 14.57 14.67 14.55 14.59 62,503 -0.10(-0.68%)
Jul 01, 2016 14.64 14.69 14.69 14.69 81,300 -0.09(-0.61%)
Jun 30, 2016 14.18 14.78 14.11 14.78 117,820 +0.66(+4.67%)
Jun 29, 2016 14.02 14.36 13.95 14.12 203,641 +0.20(+1.44%)
Jun 28, 2016 13.95 14.24 13.85 13.92 168,549 +0.02(+0.14%)
Jun 27, 2016 14.38 14.82 13.79 13.90 143,071 -0.61(-4.20%)
Jun 24, 2016 14.42 14.74 14.29 14.51 429,950 -0.60(-3.97%)
Jun 23, 2016 15.10 15.21 15.00 15.11 111,547 +0.16(+1.07%)
Jun 22, 2016 14.90 15.16 14.90 14.95 91,855 +0.04(+0.27%)
Jun 21, 2016 15.01 15.09 14.82 14.91 64,772 -0.10(-0.67%)
Jun 20, 2016 14.95 15.29 14.81 15.01 133,563 +0.26(+1.76%)
Jun 17, 2016 14.70 14.92 14.61 14.75 323,625 +0.06(+0.41%)
Jun 16, 2016 14.67 14.80 14.55 14.69 168,124 -0.10(-0.68%)
Jun 15, 2016 14.85 14.96 14.75 14.79 265,531 +0.00(+0.00%)
Jun 14, 2016 14.93 15.03 14.76 14.79 208,530 -0.25(-1.66%)
Jun 13, 2016 15.26 15.37 15.00 15.04 117,633 -0.26(-1.70%)
Jun 10, 2016 15.34 15.40 15.20 15.30 109,625 -0.21(-1.35%)
Jun 09, 2016 15.57 15.58 15.46 15.51 50,571 -0.14(-0.89%)
Jun 08, 2016 15.47 15.70 15.44 15.65 113,987 +0.18(+1.16%)
Jun 07, 2016 15.46 15.61 15.34 15.47 122,647 +0.08(+0.52%)
Jun 06, 2016 15.22 15.48 15.16 15.39 117,495 +0.18(+1.18%)
Jun 03, 2016 14.95 15.26 14.91 15.21 146,549 +0.27(+1.81%)
Jun 02, 2016 15.73 15.77 14.79 14.94 839,550 -0.83(-5.26%)
Jun 01, 2016 15.56 15.80 15.52 15.77 88,668 +0.19(+1.22%)
May 31, 2016 15.58 15.76 15.37 15.58 130,268 +0.07(+0.45%)
May 27, 2016 15.32 15.51 15.51 15.51 126,800 +0.18(+1.17%)
May 26, 2016 15.22 15.39 15.21 15.33 88,674 +0.14(+0.92%)
May 25, 2016 15.34 15.40 15.14 15.19 108,210 -0.09(-0.59%)
May 24, 2016 15.00 15.32 15.00 15.28 136,661 +0.35(+2.34%)
May 23, 2016 15.05 15.15 14.93 14.93 108,242 -0.11(-0.73%)
May 20, 2016 14.94 15.26 14.89 15.04 174,185 +0.18(+1.21%)
May 19, 2016 14.81 15.06 14.75 14.86 406,702 -0.07(-0.47%)
May 18, 2016 14.72 15.04 14.66 14.93 92,409 +0.19(+1.29%)
May 17, 2016 15.04 15.18 14.57 14.74 251,818 -0.41(-2.71%)
May 16, 2016 15.04 15.26 15.00 15.15 67,331 +0.16(+1.07%)
May 13, 2016 14.96 15.18 14.90 14.99 196,720 -0.01(-0.07%)
May 12, 2016 14.92 15.09 14.90 15.00 291,335 +0.10(+0.67%)
May 11, 2016 15.10 15.14 14.88 14.90 361,994 -0.26(-1.72%)
May 10, 2016 14.98 15.26 14.85 15.16 108,307 +0.22(+1.47%)
May 09, 2016 14.94 15.13 14.81 14.94 155,048 -0.06(-0.40%)
May 06, 2016 14.70 15.07 14.70 15.00 157,353 +0.23(+1.56%)
May 05, 2016 14.76 14.80 14.60 14.77 118,494 +0.08(+0.54%)
May 04, 2016 14.50 14.83 14.47 14.69 114,451 +0.06(+0.41%)
May 03, 2016 14.71 14.78 14.62 14.63 137,836 -0.25(-1.68%)
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.