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, 2003 11.16 11.16 10.66 10.96 139,300 -0.21(-1.92%)
Apr 29, 2003 10.93 11.21 10.82 11.17 86,300 +0.23(+2.15%)
Apr 28, 2003 10.93 10.97 10.57 10.94 60,700 +0.25(+2.34%)
Apr 25, 2003 10.64 10.87 10.45 10.69 68,700 -0.05(-0.51%)
Apr 24, 2003 10.74 10.97 10.59 10.74 83,500 -0.15(-1.42%)
Apr 23, 2003 10.61 10.89 10.35 10.89 60,600 +0.29(+2.73%)
Apr 22, 2003 10.06 10.63 10.06 10.61 188,900 +0.49(+4.84%)
Apr 21, 2003 10.36 10.40 9.990 10.12 85,200 -0.24(-2.32%)
Apr 17, 2003 10.34 10.40 10.18 10.36 59,700 +0.20(+2.01%)
Apr 16, 2003 10.49 10.53 10.08 10.15 99,500 -0.25(-2.45%)
Apr 15, 2003 10.20 10.53 10.20 10.40 175,900 -0.10(-0.90%)
Apr 14, 2003 10.07 10.50 10.07 10.50 104,500 +0.43(+4.27%)
Apr 11, 2003 10.37 10.37 10.07 10.07 47,100 -0.29(-2.75%)
Apr 10, 2003 10.30 10.36 10.21 10.36 62,900 -0.04(-0.43%)
Apr 09, 2003 10.34 10.43 10.20 10.40 149,400 +0.04(+0.43%)
Apr 08, 2003 10.50 10.66 10.35 10.36 112,100 -0.17(-1.62%)
Apr 07, 2003 10.70 10.93 10.48 10.53 100,000 -0.05(-0.47%)
Apr 04, 2003 10.86 10.86 10.57 10.57 50,400 -0.20(-1.86%)
Apr 03, 2003 10.90 10.91 10.61 10.78 167,500 -0.09(-0.87%)
Apr 02, 2003 10.15 11.12 10.15 10.87 242,900 +0.70(+6.88%)
Apr 01, 2003 10.77 10.78 10.12 10.17 114,500 -0.47(-4.42%)
Mar 31, 2003 10.41 10.72 10.29 10.64 125,646 +0.21(+1.97%)
Mar 28, 2003 10.56 10.57 10.43 10.43 81,066 -0.14(-1.33%)
Mar 27, 2003 10.29 10.60 10.29 10.57 86,413 +0.02(+0.24%)
Mar 26, 2003 10.30 10.55 10.15 10.55 251,806 +0.06(+0.57%)
Mar 25, 2003 10.36 10.53 10.12 10.49 155,688 +0.06(+0.62%)
Mar 24, 2003 10.60 10.73 10.29 10.43 170,600 -0.27(-2.57%)
Mar 21, 2003 10.03 11.03 9.850 10.70 535,483 +0.79(+7.92%)
Mar 20, 2003 9.630 10.05 9.630 9.915 131,700 +0.06(+0.66%)
Mar 19, 2003 9.900 9.975 9.665 9.850 129,575 -0.12(-1.15%)
Mar 18, 2003 9.945 10.00 9.825 9.965 129,880 +0.04(+0.35%)
Mar 17, 2003 9.605 9.975 9.605 9.930 105,150 +0.32(+3.33%)
Mar 14, 2003 9.635 9.800 9.505 9.610 83,000 -0.14(-1.44%)
Mar 13, 2003 9.675 9.800 9.510 9.750 124,000 +0.07(+0.78%)
Mar 12, 2003 9.764 9.820 9.595 9.675 127,900 -0.06(-0.62%)
Mar 11, 2003 9.620 9.805 9.620 9.735 120,300 +0.11(+1.14%)
Mar 10, 2003 9.975 9.980 9.570 9.625 114,800 -0.35(-3.46%)
Mar 07, 2003 9.630 10.04 9.630 9.970 78,347 +0.06(+0.61%)
Mar 06, 2003 9.945 9.945 9.560 9.910 97,600 +0.15(+1.54%)
Mar 05, 2003 9.550 9.935 9.550 9.760 160,000 +0.02(+0.15%)
Mar 04, 2003 9.590 9.835 9.520 9.745 168,700 -0.03(-0.30%)
Mar 03, 2003 9.600 9.960 9.550 9.774 117,500 +0.14(+1.45%)
Feb 28, 2003 9.120 9.800 9.120 9.635 263,400 +0.33(+3.60%)
Feb 27, 2003 9.280 9.335 9.150 9.300 110,100 +0.12(+1.31%)
Feb 26, 2003 8.870 9.195 8.830 9.180 224,400 +0.13(+1.44%)
Feb 25, 2003 8.840 9.065 8.690 9.050 110,800 +0.15(+1.63%)
Feb 24, 2003 8.950 9.075 8.715 8.905 132,500 -0.12(-1.38%)
Feb 21, 2003 8.730 9.030 8.675 9.030 118,400 +0.34(+3.91%)
Feb 20, 2003 8.475 8.795 8.455 8.690 75,300 +0.19(+2.24%)
Feb 19, 2003 8.315 8.575 8.300 8.500 187,900 +0.07(+0.89%)
Feb 18, 2003 8.395 8.460 8.200 8.425 172,400 +0.16(+1.87%)
Feb 14, 2003 8.225 8.480 8.225 8.270 128,900 -0.11(-1.37%)
Feb 13, 2003 8.345 8.384 8.225 8.384 229,900 +0.03(+0.36%)
Feb 12, 2003 8.420 8.420 8.160 8.354 199,000 +0.05(+0.60%)
Feb 11, 2003 8.475 8.475 8.060 8.305 302,500 -0.14(-1.61%)
Feb 10, 2003 8.735 8.830 8.415 8.440 232,800 -0.32(-3.60%)
Feb 07, 2003 9.030 9.030 8.750 8.755 289,000 -0.26(-2.88%)
Feb 06, 2003 9.505 9.505 8.860 9.015 190,300 -0.32(-3.48%)
Feb 05, 2003 9.385 9.750 9.240 9.340 114,900 -0.13(-1.37%)
Feb 04, 2003 9.715 9.715 9.385 9.470 73,400 -0.26(-2.67%)
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.