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 (%)
Feb 29, 2008 16.22 16.42 16.01 16.10 217,808 -0.34(-2.07%)
Feb 28, 2008 17.04 17.38 16.27 16.44 383,673 -0.70(-4.08%)
Feb 27, 2008 16.93 17.31 16.66 17.14 333,881 +0.01(+0.06%)
Feb 26, 2008 16.17 17.15 15.91 17.13 615,945 +0.82(+5.03%)
Feb 25, 2008 16.08 16.39 15.89 16.31 390,819 +0.20(+1.24%)
Feb 22, 2008 16.11 16.15 15.72 16.11 282,430 -0.01(-0.06%)
Feb 21, 2008 16.30 16.46 16.07 16.12 645,008 -0.12(-0.74%)
Feb 20, 2008 15.87 16.29 15.67 16.24 380,247 +0.29(+1.82%)
Feb 19, 2008 16.46 16.46 15.85 15.95 390,964 -0.33(-2.03%)
Feb 18, 2008 16.67 16.67 16.17 16.28 469,024 +0.00(+0.00%)
Feb 15, 2008 16.67 16.67 16.17 16.28 469,024 -0.55(-3.27%)
Feb 14, 2008 16.68 17.06 16.25 16.83 792,298 -0.06(-0.36%)
Feb 13, 2008 19.40 19.60 16.30 16.89 1,807,084 -2.27(-11.85%)
Feb 12, 2008 19.10 19.36 18.96 19.16 360,661 +0.20(+1.05%)
Feb 11, 2008 19.32 19.41 18.64 18.96 536,991 -0.31(-1.61%)
Feb 08, 2008 19.55 19.76 19.05 19.27 331,126 -0.37(-1.88%)
Feb 07, 2008 19.37 20.14 19.37 19.64 596,072 +0.20(+1.03%)
Feb 06, 2008 20.34 20.34 19.42 19.44 298,164 -0.70(-3.48%)
Feb 05, 2008 20.36 20.75 20.04 20.14 328,755 -0.67(-3.22%)
Feb 04, 2008 20.78 21.08 20.37 20.81 515,087 +0.03(+0.14%)
Feb 01, 2008 20.62 21.31 20.51 20.78 720,221 -0.07(-0.34%)
Jan 31, 2008 19.89 21.19 19.89 20.85 1,086,890 +0.61(+3.01%)
Jan 30, 2008 19.64 20.48 19.48 20.24 673,130 +0.50(+2.53%)
Jan 29, 2008 19.33 19.78 19.16 19.74 485,511 +0.57(+2.97%)
Jan 28, 2008 18.84 19.65 18.80 19.17 443,905 +0.25(+1.32%)
Jan 25, 2008 19.62 19.94 18.78 18.92 615,194 -0.45(-2.32%)
Jan 24, 2008 19.37 19.91 18.96 19.37 824,553 +0.15(+0.78%)
Jan 23, 2008 16.86 19.25 16.35 19.22 839,297 +1.73(+9.89%)
Jan 22, 2008 16.13 17.61 16.02 17.49 941,024 +0.96(+5.81%)
Jan 21, 2008 16.87 17.15 16.25 16.53 729,721 +0.00(+0.00%)
Jan 18, 2008 16.87 17.15 16.25 16.53 729,721 -0.44(-2.59%)
Jan 17, 2008 17.27 17.47 16.70 16.97 749,821 -0.15(-0.88%)
Jan 16, 2008 16.76 17.44 16.49 17.12 923,167 +0.28(+1.66%)
Jan 15, 2008 17.05 17.24 16.66 16.84 474,444 -0.50(-2.88%)
Jan 14, 2008 16.85 17.44 16.55 17.34 689,874 +0.63(+3.77%)
Jan 11, 2008 16.70 17.53 16.69 16.71 432,126 -0.15(-0.89%)
Jan 10, 2008 16.58 17.19 16.40 16.86 514,750 +0.05(+0.30%)
Jan 09, 2008 16.46 16.90 16.32 16.81 702,170 +0.28(+1.69%)
Jan 08, 2008 16.74 17.15 16.50 16.53 550,138 -0.16(-0.96%)
Jan 07, 2008 16.45 17.12 16.45 16.69 721,920 +0.10(+0.60%)
Jan 04, 2008 16.60 16.81 16.35 16.59 834,767 -0.26(-1.54%)
Jan 03, 2008 17.40 17.56 16.81 16.85 693,585 -0.70(-3.99%)
Jan 02, 2008 18.03 18.32 17.49 17.55 559,234 -0.61(-3.36%)
Jan 01, 2008 18.01 18.28 17.82 18.16 546,755 +0.00(+0.00%)
Dec 31, 2007 18.01 18.28 17.82 18.16 546,755 +0.03(+0.17%)
Dec 28, 2007 18.29 18.50 18.00 18.13 503,879 -0.10(-0.55%)
Dec 27, 2007 18.24 18.64 17.93 18.23 1,159,941 -0.60(-3.19%)
Dec 26, 2007 18.64 18.90 18.45 18.83 567,323 +0.05(+0.27%)
Dec 24, 2007 18.30 18.80 18.30 18.78 958,417 +0.50(+2.74%)
Dec 21, 2007 19.49 19.50 17.26 18.28 4,287,978 -1.10(-5.68%)
Dec 20, 2007 19.80 19.90 19.05 19.38 625,541 -0.24(-1.22%)
Dec 19, 2007 19.32 19.75 18.91 19.62 548,359 +0.30(+1.55%)
Dec 18, 2007 19.51 19.59 19.03 19.32 599,246 +0.09(+0.47%)
Dec 17, 2007 19.25 19.61 19.20 19.23 394,324 -0.18(-0.93%)
Dec 14, 2007 19.41 19.77 19.28 19.41 582,752 -0.30(-1.52%)
Dec 13, 2007 19.73 19.92 19.47 19.71 636,769 -0.27(-1.35%)
Dec 12, 2007 20.58 20.60 19.73 19.98 1,005,890 -0.01(-0.05%)
Dec 11, 2007 20.42 20.74 19.91 19.99 368,819 -0.39(-1.91%)
Dec 10, 2007 20.32 20.92 20.26 20.38 430,516 +0.03(+0.15%)
Dec 07, 2007 20.29 20.47 20.14 20.35 420,485 +0.16(+0.79%)
Dec 06, 2007 19.54 20.24 19.54 20.19 521,582 +0.60(+3.06%)
Dec 05, 2007 19.79 20.00 19.40 19.59 446,357 +0.07(+0.36%)
Dec 04, 2007 19.63 20.03 19.51 19.52 545,535 -0.29(-1.46%)
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.