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, 2004 20.41 20.79 19.64 19.98 311,700 -0.39(-1.94%)
Apr 29, 2004 20.48 20.89 20.25 20.38 171,100 -0.10(-0.49%)
Apr 28, 2004 21.59 21.60 20.32 20.48 138,400 -1.15(-5.32%)
Apr 27, 2004 21.86 22.25 21.08 21.63 279,500 -0.39(-1.75%)
Apr 26, 2004 22.25 22.25 21.86 22.02 95,600 -0.16(-0.70%)
Apr 23, 2004 22.04 22.30 22.04 22.17 321,500 -0.06(-0.29%)
Apr 22, 2004 21.79 22.30 21.75 22.23 178,500 +0.23(+1.05%)
Apr 21, 2004 20.66 22.14 20.52 22.00 208,400 +1.27(+6.10%)
Apr 20, 2004 21.15 21.79 20.73 20.74 80,200 -0.51(-2.40%)
Apr 19, 2004 21.37 21.37 20.67 21.25 80,700 -0.02(-0.09%)
Apr 16, 2004 21.54 21.54 20.88 21.27 95,600 -0.29(-1.35%)
Apr 15, 2004 21.30 21.70 20.87 21.56 101,400 +0.25(+1.20%)
Apr 14, 2004 21.72 21.89 21.07 21.30 187,300 -0.46(-2.14%)
Apr 13, 2004 22.20 22.27 21.54 21.77 137,000 -0.39(-1.78%)
Apr 12, 2004 22.10 22.30 21.92 22.16 89,300 +0.11(+0.50%)
Apr 08, 2004 22.16 22.25 21.91 22.05 137,400 +0.05(+0.25%)
Apr 07, 2004 21.84 22.23 21.75 22.00 105,000 +0.04(+0.18%)
Apr 06, 2004 22.19 22.54 21.82 21.96 152,100 -0.51(-2.27%)
Apr 05, 2004 22.21 22.71 21.91 22.47 212,900 +0.18(+0.83%)
Apr 02, 2004 21.13 22.79 21.13 22.29 273,300 +0.64(+2.93%)
Apr 01, 2004 22.12 22.48 21.41 21.65 299,900 -0.41(-1.86%)
Mar 31, 2004 21.72 22.07 21.32 22.06 252,300 +0.44(+2.03%)
Mar 30, 2004 21.27 21.89 20.91 21.62 182,400 +0.22(+1.03%)
Mar 29, 2004 21.25 21.98 21.10 21.40 586,300 +0.28(+1.33%)
Mar 26, 2004 19.87 21.57 19.69 21.12 1,803,900 +2.37(+12.64%)
Mar 25, 2004 18.75 19.01 18.59 18.75 538,300 +0.29(+1.54%)
Mar 24, 2004 17.46 18.82 17.46 18.46 496,400 +1.21(+7.04%)
Mar 23, 2004 16.85 17.36 16.75 17.25 187,100 +0.15(+0.88%)
Mar 22, 2004 16.96 17.33 16.88 17.10 262,400 +0.12(+0.71%)
Mar 19, 2004 17.80 17.80 16.98 16.98 103,800 -0.63(-3.60%)
Mar 18, 2004 17.75 17.80 17.14 17.61 60,900 -0.20(-1.09%)
Mar 17, 2004 17.00 17.81 16.91 17.81 88,900 +0.80(+4.70%)
Mar 16, 2004 16.87 17.48 16.87 17.01 117,700 +0.01(+0.06%)
Mar 15, 2004 18.02 18.26 16.68 17.00 216,000 +0.00(+0.00%)
Mar 12, 2004 16.65 17.04 16.38 17.00 98,100 +0.56(+3.41%)
Mar 11, 2004 16.98 17.15 16.38 16.44 54,500 -0.64(-3.78%)
Mar 10, 2004 17.11 17.25 16.98 17.09 101,500 +0.01(+0.03%)
Mar 09, 2004 17.22 17.26 16.97 17.08 97,500 -0.03(-0.15%)
Mar 08, 2004 17.24 17.33 17.09 17.11 54,000 -0.12(-0.73%)
Mar 05, 2004 17.41 17.50 17.13 17.23 234,000 -0.17(-0.95%)
Mar 04, 2004 17.05 17.43 17.04 17.40 50,200 +0.25(+1.43%)
Mar 03, 2004 17.19 17.29 17.05 17.15 101,000 +0.07(+0.44%)
Mar 02, 2004 16.41 17.17 16.41 17.07 114,600 +0.68(+4.12%)
Mar 01, 2004 16.11 16.62 16.07 16.40 61,200 +0.29(+1.77%)
Feb 27, 2004 16.46 16.60 16.10 16.11 105,700 -0.37(-2.21%)
Feb 26, 2004 16.14 16.86 16.14 16.48 145,300 +0.07(+0.43%)
Feb 25, 2004 15.64 16.41 15.53 16.41 122,100 +0.79(+5.02%)
Feb 24, 2004 15.26 15.62 15.26 15.62 97,200 +0.24(+1.59%)
Feb 23, 2004 16.04 16.13 15.33 15.38 70,400 -0.62(-3.87%)
Feb 20, 2004 16.30 16.37 15.75 16.00 61,800 -0.25(-1.54%)
Feb 19, 2004 16.88 17.08 16.05 16.25 143,800 -0.57(-3.42%)
Feb 18, 2004 16.70 16.99 16.61 16.82 78,500 -0.23(-1.38%)
Feb 17, 2004 16.72 17.07 16.72 17.06 75,900 +0.22(+1.34%)
Feb 13, 2004 16.82 16.93 16.71 16.84 187,900 -0.18(-1.05%)
Feb 12, 2004 16.82 17.02 16.70 17.01 88,100 +0.09(+0.53%)
Feb 11, 2004 16.64 16.95 16.47 16.93 136,700 +0.07(+0.42%)
Feb 10, 2004 16.52 16.89 16.36 16.86 65,200 +0.25(+1.48%)
Feb 09, 2004 16.40 16.61 16.27 16.61 38,100 +0.05(+0.30%)
Feb 06, 2004 15.90 16.59 15.80 16.56 79,200 +0.65(+4.12%)
Feb 05, 2004 16.52 16.53 15.86 15.90 131,800 -0.32(-1.97%)
Feb 04, 2004 16.68 16.69 15.96 16.23 113,800 -0.64(-3.79%)
Feb 03, 2004 16.70 16.87 16.36 16.86 61,900 +0.15(+0.93%)
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.