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, 2007 32.18 32.92 31.78 32.47 647,454 +0.40(+1.25%)
Jul 30, 2007 30.24 32.13 30.00 32.07 1,380,479 +1.83(+6.05%)
Jul 27, 2007 31.28 31.28 30.21 30.24 726,913 -0.97(-3.11%)
Jul 26, 2007 31.75 32.02 30.77 31.21 1,007,733 -0.92(-2.86%)
Jul 25, 2007 32.33 32.52 31.75 32.13 473,094 -0.19(-0.59%)
Jul 24, 2007 33.48 33.50 32.12 32.32 474,773 -1.24(-3.69%)
Jul 23, 2007 33.24 33.64 33.23 33.56 598,612 +0.37(+1.11%)
Jul 20, 2007 33.85 34.06 33.16 33.19 362,256 -0.73(-2.15%)
Jul 19, 2007 34.17 34.32 33.63 33.92 639,512 -0.14(-0.41%)
Jul 18, 2007 34.45 34.48 33.75 34.06 757,780 -0.51(-1.48%)
Jul 17, 2007 34.47 34.89 34.30 34.57 833,069 +0.04(+0.12%)
Jul 16, 2007 34.43 34.66 34.08 34.53 795,267 -0.14(-0.40%)
Jul 13, 2007 35.21 35.31 34.39 34.67 740,073 -0.75(-2.12%)
Jul 12, 2007 35.42 36.21 34.75 35.42 2,473,545 +2.63(+8.02%)
Jul 11, 2007 33.15 33.24 32.38 32.79 814,880 -0.32(-0.97%)
Jul 10, 2007 33.68 33.89 32.75 33.11 532,010 -0.66(-1.95%)
Jul 09, 2007 33.64 34.04 33.37 33.77 307,720 +0.12(+0.36%)
Jul 06, 2007 33.97 33.97 33.38 33.65 301,848 -0.41(-1.20%)
Jul 05, 2007 33.17 34.21 33.15 34.06 397,695 +0.85(+2.56%)
Jul 03, 2007 33.52 33.60 33.17 33.21 127,243 -0.38(-1.13%)
Jul 02, 2007 33.12 33.81 32.95 33.59 462,473 +0.41(+1.24%)
Jun 29, 2007 32.87 33.67 32.77 33.18 562,114 +0.33(+1.00%)
Jun 28, 2007 32.49 33.17 32.42 32.85 257,265 +0.43(+1.33%)
Jun 27, 2007 32.30 32.47 31.82 32.42 353,640 -0.06(-0.18%)
Jun 26, 2007 32.77 32.99 32.06 32.48 436,790 -0.25(-0.76%)
Jun 25, 2007 32.26 33.30 32.08 32.73 446,195 +0.26(+0.80%)
Jun 22, 2007 32.76 32.76 32.03 32.47 557,277 -0.29(-0.89%)
Jun 21, 2007 32.48 32.80 32.17 32.76 336,317 +0.18(+0.55%)
Jun 20, 2007 32.40 33.30 32.35 32.58 594,400 +0.28(+0.87%)
Jun 19, 2007 31.86 32.41 31.83 32.30 205,000 +0.29(+0.91%)
Jun 18, 2007 32.31 32.33 31.77 32.01 234,000 -0.34(-1.05%)
Jun 15, 2007 32.45 32.57 32.10 32.35 457,900 +0.37(+1.16%)
Jun 14, 2007 32.11 32.25 31.71 31.98 262,500 -0.08(-0.25%)
Jun 13, 2007 31.28 32.13 30.85 32.06 387,200 +0.91(+2.92%)
Jun 12, 2007 30.93 31.57 30.73 31.15 301,900 +0.10(+0.32%)
Jun 11, 2007 31.11 31.45 30.96 31.05 151,952 -0.22(-0.70%)
Jun 08, 2007 30.91 31.36 30.66 31.27 157,371 +0.27(+0.87%)
Jun 07, 2007 31.50 31.80 30.92 31.00 229,463 -0.65(-2.05%)
Jun 06, 2007 31.76 31.90 31.51 31.65 107,141 -0.36(-1.12%)
Jun 05, 2007 32.05 32.42 31.79 32.01 185,595 -0.21(-0.65%)
Jun 04, 2007 32.17 32.29 31.83 32.22 149,517 +0.00(+0.00%)
Jun 01, 2007 32.39 32.52 32.07 32.22 551,076 -0.04(-0.12%)
May 31, 2007 32.03 32.35 31.85 32.26 297,012 +0.37(+1.16%)
May 30, 2007 31.29 32.05 31.29 31.89 161,904 +0.32(+1.01%)
May 29, 2007 31.89 31.97 31.09 31.57 288,923 -0.27(-0.85%)
May 25, 2007 31.32 31.95 31.15 31.84 231,549 +0.65(+2.08%)
May 24, 2007 31.55 31.90 30.91 31.19 397,910 -0.45(-1.42%)
May 23, 2007 31.73 32.28 31.55 31.64 348,771 +0.04(+0.13%)
May 22, 2007 31.62 31.90 31.32 31.60 382,769 +0.14(+0.45%)
May 21, 2007 30.55 31.65 30.53 31.46 385,166 +0.81(+2.64%)
May 18, 2007 29.96 30.78 29.74 30.65 561,541 +0.77(+2.58%)
May 17, 2007 29.94 30.05 29.68 29.88 317,314 -0.20(-0.66%)
May 16, 2007 30.00 30.11 29.65 30.08 349,973 +0.23(+0.77%)
May 15, 2007 30.08 30.33 29.70 29.85 593,687 -0.30(-1.00%)
May 14, 2007 30.74 30.78 29.89 30.15 686,289 -0.67(-2.17%)
May 11, 2007 30.93 31.09 30.69 30.82 254,849 -0.08(-0.26%)
May 10, 2007 31.50 31.65 30.82 30.90 323,422 -0.78(-2.46%)
May 09, 2007 30.97 31.75 30.96 31.68 295,215 +0.48(+1.54%)
May 08, 2007 31.26 31.37 31.06 31.20 360,185 -0.27(-0.86%)
May 07, 2007 31.51 31.60 31.42 31.47 459,399 -0.13(-0.41%)
May 04, 2007 31.46 31.64 31.19 31.60 498,255 +0.33(+1.06%)
May 03, 2007 31.19 31.45 30.92 31.27 784,079 +0.14(+0.45%)
May 02, 2007 30.82 31.32 30.65 31.13 637,482 +0.45(+1.47%)
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.