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 31, 2002 9.490 9.490 9.210 9.210 25,100 -0.16(-1.76%)
Jul 30, 2002 9.500 9.815 9.040 9.375 100,500 -0.32(-3.35%)
Jul 29, 2002 9.350 10.00 9.105 9.700 79,150 +0.39(+4.19%)
Jul 26, 2002 8.575 9.400 8.575 9.310 66,600 +0.55(+6.34%)
Jul 25, 2002 9.000 9.250 8.580 8.755 124,983 -0.24(-2.72%)
Jul 24, 2002 8.238 9.185 8.025 9.000 176,384 +0.75(+9.09%)
Jul 23, 2002 9.250 9.295 8.010 8.250 320,600 -1.16(-12.37%)
Jul 22, 2002 9.070 9.510 9.070 9.415 88,442 +0.32(+3.52%)
Jul 19, 2002 9.889 9.889 9.090 9.095 66,700 -0.92(-9.19%)
Jul 17, 2002 10.49 10.50 9.850 10.02 141,100 -0.44(-4.21%)
Jul 12, 2002 10.18 10.57 9.975 10.46 380,300 +0.46(+4.55%)
Jul 11, 2002 9.595 10.68 9.500 10.00 455,300 +1.01(+11.17%)
Jul 10, 2002 10.71 10.71 8.925 8.995 217,700 -1.51(-14.33%)
Jul 09, 2002 11.09 11.09 10.50 10.50 165,700 -0.59(-5.28%)
Jul 08, 2002 11.31 11.31 11.09 11.09 97,900 -0.23(-2.03%)
Jul 05, 2002 11.35 11.55 11.27 11.31 62,400 -0.08(-0.74%)
Jul 04, 2002 11.83 11.88 11.24 11.40 312,300 +0.00(+0.00%)
Jul 03, 2002 11.83 11.88 11.24 11.40 312,300 -0.45(-3.80%)
Jul 02, 2002 12.45 12.45 11.82 11.85 186,400 -0.62(-4.93%)
Jul 01, 2002 13.49 13.49 12.32 12.46 125,900 -1.03(-7.63%)
Jun 28, 2002 13.45 13.62 13.18 13.49 617,900 -0.16(-1.14%)
Jun 27, 2002 13.35 13.65 13.29 13.65 129,600 +0.29(+2.21%)
Jun 26, 2002 12.91 13.36 12.84 13.36 141,800 +0.35(+2.69%)
Jun 25, 2002 13.44 13.52 12.95 13.01 182,900 -0.04(-0.31%)
Jun 21, 2002 12.95 13.05 12.90 13.04 121,500 +0.10(+0.73%)
Jun 20, 2002 13.09 13.12 12.69 12.95 46,100 -0.04(-0.35%)
Jun 19, 2002 12.83 13.07 12.66 12.99 33,800 +0.01(+0.08%)
Jun 18, 2002 12.89 13.10 12.88 12.98 41,900 +0.18(+1.45%)
Jun 17, 2002 12.71 12.88 12.64 12.80 81,000 +0.28(+2.24%)
Jun 14, 2002 12.65 12.85 12.37 12.52 31,700 -0.23(-1.80%)
Jun 12, 2002 12.69 12.89 12.69 12.75 82,000 -0.24(-1.89%)
Jun 11, 2002 12.55 12.99 12.51 12.99 73,000 +0.47(+3.79%)
Jun 10, 2002 12.62 12.62 12.38 12.52 45,600 -0.03(-0.24%)
Jun 07, 2002 12.44 12.60 12.40 12.55 97,100 +0.12(+1.01%)
Jun 06, 2002 12.54 12.66 12.34 12.43 48,200 -0.11(-0.88%)
Jun 05, 2002 12.40 12.68 12.39 12.54 67,500 -0.20(-1.57%)
May 31, 2002 12.21 12.75 12.20 12.73 83,500 +0.24(+1.92%)
May 28, 2002 12.38 12.62 12.25 12.49 51,100 +0.22(+1.78%)
May 27, 2002 12.46 12.55 12.27 12.28 20,700 +0.00(+0.00%)
May 24, 2002 12.46 12.55 12.27 12.28 20,700 -0.10(-0.80%)
May 23, 2002 12.49 12.62 12.30 12.38 39,700 -0.03(-0.24%)
May 22, 2002 12.76 12.77 12.38 12.40 51,700 -0.29(-2.32%)
May 21, 2002 12.75 12.82 12.65 12.70 250,700 +0.01(+0.12%)
May 20, 2002 12.75 12.85 12.65 12.69 85,100 +0.04(+0.36%)
May 17, 2002 12.90 13.10 12.50 12.64 163,800 -0.41(-3.14%)
May 16, 2002 13.28 13.28 12.95 13.05 21,900 -0.10(-0.76%)
May 15, 2002 13.03 13.24 12.93 13.15 60,400 +0.17(+1.27%)
May 14, 2002 13.18 13.24 12.96 12.98 67,700 +0.01(+0.12%)
May 13, 2002 13.30 13.30 12.89 12.97 180,900 -0.32(-2.44%)
May 10, 2002 13.40 13.40 13.02 13.29 40,900 +0.14(+1.10%)
May 09, 2002 13.50 13.62 13.01 13.15 143,600 -0.39(-2.92%)
May 08, 2002 13.45 13.54 13.18 13.54 71,000 +0.11(+0.82%)
May 07, 2002 13.24 13.44 13.18 13.44 34,800 +0.21(+1.59%)
May 06, 2002 13.31 13.48 13.05 13.22 54,400 -0.09(-0.68%)
May 03, 2002 13.55 13.55 13.17 13.31 26,800 -0.19(-1.37%)
May 02, 2002 13.01 13.50 12.91 13.50 36,600 +0.52(+4.01%)
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.