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, 2009 21.65 21.22 21.22 21.22 225,500 -0.51(-2.35%)
Dec 30, 2009 21.43 21.81 21.41 21.73 156,202 +0.14(+0.65%)
Dec 29, 2009 21.34 21.64 21.25 21.59 73,184 +0.24(+1.12%)
Dec 28, 2009 21.50 21.60 20.79 21.35 156,310 -0.05(-0.23%)
Dec 24, 2009 21.49 21.50 21.40 21.40 61,945 -0.01(-0.05%)
Dec 23, 2009 21.18 21.50 21.16 21.41 224,230 +0.33(+1.57%)
Dec 22, 2009 20.88 21.14 20.73 21.08 327,840 +0.30(+1.44%)
Dec 21, 2009 20.56 21.02 20.37 20.78 358,989 +0.28(+1.37%)
Dec 18, 2009 20.87 21.09 20.39 20.50 615,421 -0.55(-2.61%)
Dec 17, 2009 21.21 21.44 20.88 21.05 146,686 -0.37(-1.73%)
Dec 16, 2009 21.65 21.89 21.34 21.42 345,809 -0.03(-0.14%)
Dec 15, 2009 21.37 21.71 21.15 21.45 178,322 +0.09(+0.42%)
Dec 14, 2009 21.19 21.36 21.09 21.36 212,136 +0.21(+0.99%)
Dec 11, 2009 21.22 21.53 21.00 21.15 251,385 -0.01(-0.05%)
Dec 10, 2009 21.00 21.55 20.94 21.16 329,672 +0.30(+1.44%)
Dec 09, 2009 20.38 20.97 19.98 20.86 306,386 +0.46(+2.25%)
Dec 08, 2009 20.43 20.59 20.04 20.40 222,927 -0.08(-0.39%)
Dec 07, 2009 20.34 20.50 20.10 20.48 241,572 +0.20(+0.99%)
Dec 04, 2009 19.98 20.92 19.95 20.28 570,122 +0.72(+3.68%)
Dec 03, 2009 19.88 20.07 19.53 19.56 251,195 -0.19(-0.96%)
Dec 02, 2009 19.51 20.07 19.51 19.75 223,602 +0.20(+1.02%)
Dec 01, 2009 19.51 19.60 19.35 19.55 286,715 +0.28(+1.45%)
Nov 30, 2009 19.03 19.38 18.71 19.27 275,985 +0.16(+0.84%)
Nov 27, 2009 19.29 19.53 19.11 19.11 88,977 -0.71(-3.58%)
Nov 25, 2009 20.12 20.12 19.76 19.82 174,325 -0.26(-1.29%)
Nov 24, 2009 20.26 20.26 19.88 20.08 337,297 -0.10(-0.50%)
Nov 23, 2009 19.91 20.35 19.79 20.18 702,818 +0.55(+2.80%)
Nov 20, 2009 19.63 19.88 19.48 19.63 208,839 -0.08(-0.41%)
Nov 19, 2009 19.51 19.89 19.46 19.71 599,592 +0.09(+0.46%)
Nov 18, 2009 19.72 19.82 19.55 19.62 271,411 -0.04(-0.20%)
Nov 17, 2009 19.27 19.80 19.25 19.66 310,009 +0.24(+1.24%)
Nov 16, 2009 18.35 19.45 18.34 19.42 790,280 +1.14(+6.24%)
Nov 13, 2009 18.03 18.37 17.80 18.28 181,011 +0.26(+1.44%)
Nov 12, 2009 18.40 18.60 18.01 18.02 268,089 -0.36(-1.96%)
Nov 11, 2009 18.30 18.59 18.11 18.38 174,983 +0.16(+0.88%)
Nov 10, 2009 18.35 18.53 18.13 18.22 179,793 -0.28(-1.51%)
Nov 09, 2009 18.38 18.50 18.23 18.50 192,929 +0.32(+1.76%)
Nov 06, 2009 17.93 18.36 17.89 18.18 219,680 +0.05(+0.28%)
Nov 05, 2009 17.62 18.14 17.60 18.13 337,094 +0.63(+3.60%)
Nov 04, 2009 17.55 17.70 17.33 17.50 280,551 +0.13(+0.75%)
Nov 03, 2009 17.16 17.40 16.96 17.37 307,336 +0.12(+0.70%)
Nov 02, 2009 17.43 17.68 16.91 17.25 383,494 -0.02(-0.12%)
Oct 30, 2009 17.09 17.41 17.01 17.27 342,670 -0.01(-0.06%)
Oct 29, 2009 17.43 17.47 16.98 17.28 183,958 +0.06(+0.35%)
Oct 28, 2009 17.63 17.85 17.20 17.22 258,360 -0.45(-2.55%)
Oct 27, 2009 17.55 17.94 17.49 17.67 227,529 +0.13(+0.74%)
Oct 26, 2009 17.63 18.09 17.50 17.54 156,218 -0.12(-0.68%)
Oct 23, 2009 17.98 18.05 17.56 17.66 327,213 -0.17(-0.95%)
Oct 22, 2009 17.51 17.91 17.36 17.83 151,875 +0.28(+1.60%)
Oct 21, 2009 17.86 18.10 17.49 17.55 311,602 -0.41(-2.28%)
Oct 20, 2009 17.90 18.06 17.81 17.96 193,745 -0.01(-0.06%)
Oct 19, 2009 18.00 18.07 17.75 17.97 145,601 +0.09(+0.50%)
Oct 16, 2009 17.99 18.01 17.74 17.88 131,454 -0.20(-1.11%)
Oct 15, 2009 17.76 18.23 17.65 18.08 198,180 +0.13(+0.72%)
Oct 14, 2009 17.95 17.98 17.65 17.95 218,572 +0.14(+0.79%)
Oct 13, 2009 18.16 18.24 17.75 17.81 194,247 -0.43(-2.36%)
Oct 12, 2009 18.31 18.45 18.11 18.24 300,364 -0.06(-0.33%)
Oct 09, 2009 17.75 18.38 17.61 18.30 410,592 +0.49(+2.75%)
Oct 08, 2009 17.84 18.61 17.70 17.81 283,441 +0.16(+0.91%)
Oct 07, 2009 17.69 17.94 17.28 17.65 305,271 -0.06(-0.34%)
Oct 06, 2009 17.66 18.00 17.51 17.71 275,446 +0.11(+0.62%)
Oct 05, 2009 17.29 17.60 17.05 17.60 426,883 +0.45(+2.62%)
Oct 02, 2009 16.30 18.11 16.00 17.15 1,188,490 +0.25(+1.48%)
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.