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 (%)
Sep 30, 2004 18.51 19.38 18.51 18.89 1,674,000 -0.95(-4.76%)
Sep 29, 2004 18.93 19.96 18.89 19.84 1,115,500 +0.74(+3.88%)
Sep 28, 2004 19.23 19.23 18.62 19.09 235,400 +0.07(+0.37%)
Sep 27, 2004 19.20 19.45 18.83 19.02 189,500 -0.32(-1.65%)
Sep 24, 2004 19.23 19.72 19.20 19.34 168,200 +0.06(+0.31%)
Sep 23, 2004 19.61 19.80 19.23 19.29 126,400 -0.23(-1.15%)
Sep 22, 2004 20.25 20.29 19.41 19.51 276,100 -0.70(-3.46%)
Sep 21, 2004 19.14 20.27 19.06 20.21 558,100 +1.24(+6.54%)
Sep 20, 2004 18.80 19.11 18.73 18.97 120,900 +0.15(+0.80%)
Sep 17, 2004 19.25 19.50 18.68 18.82 140,100 -0.27(-1.44%)
Sep 16, 2004 18.89 19.23 18.89 19.09 88,700 +0.13(+0.69%)
Sep 15, 2004 19.19 19.25 18.86 18.96 316,100 -0.28(-1.45%)
Sep 14, 2004 17.98 19.70 17.80 19.25 1,536,100 +1.35(+7.51%)
Sep 13, 2004 17.56 18.10 17.50 17.90 497,500 +0.41(+2.37%)
Sep 10, 2004 17.62 17.62 17.20 17.48 203,300 +0.08(+0.46%)
Sep 09, 2004 16.91 17.62 16.76 17.41 270,600 +0.65(+3.88%)
Sep 08, 2004 17.31 17.45 16.75 16.75 180,800 -0.38(-2.22%)
Sep 07, 2004 17.20 17.34 17.00 17.14 111,800 +0.09(+0.53%)
Sep 03, 2004 17.12 17.12 16.53 17.05 228,600 +0.09(+0.53%)
Sep 02, 2004 16.44 17.03 16.44 16.95 252,700 +0.39(+2.39%)
Sep 01, 2004 16.30 16.93 16.23 16.56 295,500 +0.17(+1.04%)
Aug 31, 2004 16.86 17.07 16.25 16.39 478,000 -0.50(-2.96%)
Aug 30, 2004 17.56 17.56 16.86 16.89 270,500 -0.81(-4.58%)
Aug 27, 2004 17.72 17.72 17.55 17.70 92,000 +0.07(+0.43%)
Aug 26, 2004 17.82 17.98 17.57 17.62 276,200 -0.20(-1.15%)
Aug 25, 2004 17.61 18.00 17.52 17.83 277,100 +0.30(+1.71%)
Aug 24, 2004 17.84 17.84 17.18 17.53 247,300 -0.13(-0.76%)
Aug 23, 2004 18.46 18.46 17.45 17.66 331,600 -0.85(-4.59%)
Aug 20, 2004 18.08 18.52 18.00 18.52 176,900 +0.53(+2.95%)
Aug 19, 2004 18.14 18.39 17.94 17.98 200,400 -0.25(-1.40%)
Aug 18, 2004 18.09 18.50 17.73 18.24 193,039 +0.25(+1.42%)
Aug 17, 2004 17.50 18.07 17.24 17.98 364,400 +0.66(+3.78%)
Aug 16, 2004 17.50 17.66 17.12 17.33 226,700 +0.19(+1.11%)
Aug 13, 2004 17.32 17.59 17.11 17.14 327,900 -0.18(-1.01%)
Aug 12, 2004 17.47 17.69 17.20 17.32 251,800 -0.34(-1.95%)
Aug 11, 2004 17.75 18.05 17.18 17.66 431,000 -0.24(-1.34%)
Aug 10, 2004 17.59 18.24 17.43 17.90 231,700 +0.51(+2.93%)
Aug 09, 2004 17.70 17.77 17.18 17.39 293,900 +0.05(+0.26%)
Aug 06, 2004 18.00 18.00 17.20 17.34 331,600 -0.80(-4.41%)
Aug 05, 2004 18.60 18.89 18.12 18.14 204,900 -0.53(-2.81%)
Aug 04, 2004 19.09 19.09 18.43 18.67 259,600 -0.38(-1.99%)
Aug 03, 2004 19.79 19.82 18.91 19.05 430,959 -0.71(-3.59%)
Aug 02, 2004 19.30 19.76 19.05 19.76 426,200 +0.37(+1.91%)
Jul 30, 2004 19.47 19.58 18.87 19.39 373,400 +0.06(+0.31%)
Jul 29, 2004 18.60 19.46 18.16 19.33 492,000 +0.76(+4.09%)
Jul 28, 2004 18.70 19.00 18.02 18.57 225,600 -0.27(-1.46%)
Jul 27, 2004 18.70 19.00 18.38 18.84 253,700 +0.39(+2.14%)
Jul 26, 2004 18.63 19.00 18.41 18.45 231,500 -0.29(-1.52%)
Jul 23, 2004 19.20 19.22 18.64 18.73 857,400 -0.34(-1.78%)
Jul 22, 2004 18.91 19.11 18.33 19.07 503,100 +0.30(+1.60%)
Jul 21, 2004 19.15 19.25 18.74 18.77 540,600 -0.01(-0.05%)
Jul 20, 2004 18.50 18.90 18.27 18.79 475,300 +0.52(+2.82%)
Jul 19, 2004 17.95 18.58 17.95 18.27 949,400 +0.37(+2.07%)
Jul 16, 2004 20.77 21.24 16.83 17.90 5,054,000 -1.26(-6.58%)
Jul 15, 2004 18.55 19.19 18.33 19.16 486,300 +0.84(+4.59%)
Jul 14, 2004 18.16 18.57 18.12 18.32 333,600 +0.07(+0.38%)
Jul 13, 2004 17.61 18.27 17.59 18.25 405,500 +0.70(+4.02%)
Jul 12, 2004 18.13 18.13 17.53 17.55 372,300 -0.50(-2.77%)
Jul 09, 2004 18.17 18.32 17.73 18.05 239,800 +0.08(+0.42%)
Jul 08, 2004 18.25 18.32 17.97 17.97 307,300 -0.39(-2.15%)
Jul 07, 2004 18.84 18.88 18.07 18.36 412,300 -0.30(-1.58%)
Jul 06, 2004 18.62 19.16 18.58 18.66 564,400 -0.20(-1.06%)
Jul 02, 2004 18.68 18.90 18.36 18.86 309,400 +0.24(+1.29%)
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.