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 29, 2005 18.97 19.21 18.52 19.11 410,549 +0.11(+0.58%)
Apr 28, 2005 19.50 19.62 18.76 19.00 633,138 -0.62(-3.16%)
Apr 27, 2005 19.53 19.87 19.47 19.62 402,514 -0.07(-0.36%)
Apr 26, 2005 19.91 20.07 19.63 19.69 330,274 -0.40(-1.99%)
Apr 25, 2005 19.85 20.09 19.60 20.09 567,630 +0.43(+2.19%)
Apr 22, 2005 20.14 20.28 19.41 19.66 454,865 -0.62(-3.06%)
Apr 21, 2005 20.13 20.36 19.99 20.28 582,770 +0.18(+0.90%)
Apr 20, 2005 20.00 20.40 19.83 20.10 584,633 +0.10(+0.50%)
Apr 19, 2005 19.93 20.15 19.63 20.00 782,013 +0.05(+0.25%)
Apr 18, 2005 19.76 20.00 19.42 19.95 934,006 +0.13(+0.66%)
Apr 15, 2005 20.02 20.10 19.70 19.82 887,019 -0.24(-1.20%)
Apr 14, 2005 20.35 20.48 19.81 20.06 586,336 -0.34(-1.67%)
Apr 13, 2005 20.63 20.70 20.26 20.40 398,337 -0.19(-0.92%)
Apr 12, 2005 20.31 20.61 20.00 20.59 706,463 +0.18(+0.88%)
Apr 11, 2005 21.08 21.29 20.36 20.41 722,324 -0.83(-3.91%)
Apr 08, 2005 21.53 21.53 21.15 21.24 329,495 -0.30(-1.39%)
Apr 07, 2005 21.04 21.63 21.03 21.54 467,445 +0.47(+2.23%)
Apr 06, 2005 21.32 22.03 21.05 21.07 551,969 -0.25(-1.17%)
Apr 05, 2005 21.06 21.54 20.99 21.32 726,012 +0.26(+1.23%)
Apr 04, 2005 20.69 21.40 20.69 21.06 513,442 +0.10(+0.48%)
Apr 01, 2005 20.80 21.43 20.38 20.96 1,331,809 +0.03(+0.14%)
Mar 31, 2005 20.58 21.20 20.58 20.93 1,856,637 +0.31(+1.50%)
Mar 30, 2005 22.54 22.64 20.54 20.62 6,001,105 -2.43(-10.54%)
Mar 29, 2005 23.30 23.65 22.62 23.05 1,676,035 -0.33(-1.41%)
Mar 28, 2005 23.02 23.52 22.31 23.38 631,533 +0.30(+1.30%)
Mar 24, 2005 23.61 23.61 23.04 23.08 484,195 -0.38(-1.62%)
Mar 23, 2005 23.91 23.91 23.25 23.46 426,172 -0.46(-1.92%)
Mar 22, 2005 23.84 24.68 23.74 23.92 770,046 +0.09(+0.38%)
Mar 21, 2005 23.55 23.83 23.13 23.83 498,032 +0.49(+2.10%)
Mar 18, 2005 23.91 24.06 22.86 23.34 738,801 -0.48(-2.02%)
Mar 17, 2005 22.90 24.02 22.77 23.82 766,156 +1.08(+4.75%)
Mar 16, 2005 23.09 23.09 22.62 22.74 302,513 -0.17(-0.74%)
Mar 15, 2005 23.00 23.23 22.62 22.91 724,899 +0.12(+0.53%)
Mar 14, 2005 22.77 23.14 22.55 22.79 832,308 +0.00(+0.00%)
Mar 11, 2005 23.10 23.11 22.64 22.79 652,115 -0.30(-1.30%)
Mar 10, 2005 23.01 23.66 22.73 23.09 603,865 +0.14(+0.61%)
Mar 09, 2005 23.40 23.94 22.84 22.95 332,602 -0.53(-2.26%)
Mar 08, 2005 23.75 24.15 23.42 23.48 466,512 -0.12(-0.51%)
Mar 07, 2005 23.68 23.92 23.55 23.60 478,603 -0.22(-0.94%)
Mar 04, 2005 23.66 24.41 23.53 23.82 614,395 +0.29(+1.21%)
Mar 03, 2005 23.89 23.90 22.05 23.54 2,120,940 -0.12(-0.51%)
Mar 02, 2005 24.65 24.65 23.33 23.66 1,264,512 -0.82(-3.37%)
Mar 01, 2005 25.07 25.07 24.28 24.48 496,977 -0.39(-1.59%)
Feb 28, 2005 24.89 25.15 24.53 24.88 455,890 -0.07(-0.26%)
Feb 25, 2005 25.07 25.15 24.70 24.95 476,971 -0.13(-0.52%)
Feb 24, 2005 24.74 25.15 24.64 25.07 266,755 +0.34(+1.35%)
Feb 23, 2005 24.53 24.93 24.53 24.74 268,179 +0.23(+0.94%)
Feb 22, 2005 24.76 25.00 24.38 24.51 301,062 -0.31(-1.25%)
Feb 18, 2005 24.55 24.98 24.55 24.82 245,217 +0.37(+1.51%)
Feb 17, 2005 24.93 24.93 24.39 24.45 167,333 -0.38(-1.51%)
Feb 16, 2005 24.38 24.98 24.32 24.82 247,782 +0.38(+1.58%)
Feb 15, 2005 24.62 24.95 24.39 24.44 272,120 -0.04(-0.18%)
Feb 14, 2005 24.70 24.70 24.25 24.48 174,991 -0.29(-1.15%)
Feb 11, 2005 24.39 25.12 24.27 24.77 219,730 +0.31(+1.27%)
Feb 10, 2005 25.12 25.12 24.10 24.46 472,970 -0.52(-2.06%)
Feb 09, 2005 25.68 25.93 24.75 24.98 552,947 -0.25(-1.01%)
Feb 08, 2005 25.43 25.50 24.93 25.23 309,491 +0.07(+0.30%)
Feb 07, 2005 24.59 25.48 24.39 25.16 546,241 +0.52(+2.09%)
Feb 04, 2005 24.92 24.93 24.31 24.64 228,135 -0.18(-0.73%)
Feb 03, 2005 24.34 24.94 24.32 24.82 520,755 +0.35(+1.43%)
Feb 02, 2005 24.13 24.62 23.43 24.47 853,447 +0.30(+1.24%)
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.