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 (%)
Nov 30, 2010 16.37 16.75 16.35 16.73 255,954 +0.17(+1.03%)
Nov 29, 2010 16.22 16.70 15.99 16.56 190,551 +0.19(+1.16%)
Nov 26, 2010 16.51 16.57 16.36 16.37 70,476 -0.29(-1.74%)
Nov 24, 2010 16.59 16.66 16.66 16.66 197,831 +0.25(+1.52%)
Nov 23, 2010 16.54 16.66 16.23 16.41 97,557 -0.34(-2.03%)
Nov 22, 2010 16.45 16.81 16.28 16.75 172,968 +0.17(+1.03%)
Nov 19, 2010 16.35 16.75 16.21 16.58 184,946 +0.18(+1.10%)
Nov 18, 2010 15.79 16.41 15.71 16.40 176,401 +0.81(+5.20%)
Nov 17, 2010 15.84 15.84 15.41 15.59 115,733 -0.20(-1.27%)
Nov 16, 2010 16.00 16.10 15.65 15.79 159,003 -0.31(-1.93%)
Nov 15, 2010 16.31 16.39 16.09 16.10 109,144 -0.12(-0.74%)
Nov 12, 2010 16.24 16.41 16.00 16.22 168,476 -0.17(-1.04%)
Nov 11, 2010 16.40 16.53 16.31 16.39 120,618 -0.20(-1.21%)
Nov 10, 2010 16.49 16.65 16.39 16.59 212,442 +0.16(+0.97%)
Nov 09, 2010 16.58 16.70 16.37 16.43 222,898 -0.18(-1.08%)
Nov 08, 2010 16.86 17.03 16.53 16.61 145,675 -0.37(-2.18%)
Nov 05, 2010 17.16 17.16 16.80 16.98 129,779 -0.14(-0.82%)
Nov 04, 2010 16.95 17.35 16.89 17.12 371,248 +0.25(+1.48%)
Nov 03, 2010 16.71 16.89 16.53 16.87 266,195 +0.10(+0.60%)
Nov 02, 2010 16.41 16.85 16.41 16.77 302,402 +0.47(+2.88%)
Nov 01, 2010 16.25 16.44 15.96 16.30 286,473 +0.10(+0.62%)
Oct 29, 2010 15.95 16.40 15.95 16.20 282,478 +0.25(+1.57%)
Oct 28, 2010 16.06 16.15 15.75 15.95 144,215 +0.04(+0.25%)
Oct 27, 2010 16.14 16.14 15.55 15.91 202,152 -0.32(-1.97%)
Oct 25, 2010 16.24 16.41 16.10 16.23 136,078 +0.05(+0.31%)
Oct 22, 2010 16.09 16.43 16.07 16.18 169,824 +0.14(+0.87%)
Oct 21, 2010 16.20 16.52 15.85 16.04 278,326 -0.05(-0.31%)
Oct 20, 2010 15.95 16.34 14.98 16.09 299,165 +0.25(+1.58%)
Oct 19, 2010 15.85 16.03 15.64 15.84 220,377 -0.16(-1.00%)
Oct 18, 2010 15.87 16.00 15.70 16.00 181,212 +0.20(+1.27%)
Oct 15, 2010 15.71 16.11 15.52 15.80 340,134 +0.29(+1.87%)
Oct 14, 2010 15.39 15.55 15.26 15.51 176,688 +0.08(+0.52%)
Oct 13, 2010 15.11 15.54 15.11 15.43 263,269 +0.34(+2.25%)
Oct 12, 2010 15.04 15.17 14.78 15.09 205,902 -0.03(-0.20%)
Oct 11, 2010 14.97 15.24 14.95 15.12 374,053 +0.11(+0.73%)
Oct 08, 2010 14.82 15.12 14.69 15.01 342,035 +0.37(+2.53%)
Oct 07, 2010 14.93 14.96 14.64 14.64 254,714 -0.19(-1.28%)
Oct 06, 2010 14.70 14.92 14.70 14.83 314,789 +0.06(+0.41%)
Oct 05, 2010 14.78 14.85 14.62 14.77 448,518 +0.18(+1.23%)
Oct 04, 2010 15.00 15.09 14.47 14.59 440,521 -0.40(-2.67%)
Oct 01, 2010 14.45 15.47 14.44 14.99 931,965 +1.23(+8.94%)
Sep 30, 2010 13.65 13.88 13.41 13.76 474,879 +0.21(+1.55%)
Sep 29, 2010 13.28 13.58 13.25 13.55 458,404 +0.17(+1.27%)
Sep 28, 2010 12.99 13.42 12.78 13.38 290,012 +0.40(+3.08%)
Sep 27, 2010 13.00 13.04 12.82 12.98 287,984 -0.04(-0.31%)
Sep 24, 2010 12.84 13.08 12.72 13.02 172,027 +0.35(+2.76%)
Sep 23, 2010 12.51 12.79 12.36 12.67 342,444 +0.05(+0.40%)
Sep 22, 2010 12.75 12.80 12.28 12.62 663,904 -0.18(-1.41%)
Sep 21, 2010 12.65 13.03 12.65 12.80 412,324 +0.18(+1.43%)
Sep 20, 2010 11.85 12.66 11.83 12.62 531,077 +0.83(+7.04%)
Sep 17, 2010 11.89 11.98 11.59 11.79 456,602 -0.14(-1.17%)
Sep 15, 2010 11.64 11.99 11.59 11.93 402,127 +0.22(+1.88%)
Sep 14, 2010 11.66 11.78 11.53 11.71 361,741 +0.05(+0.41%)
Sep 13, 2010 11.35 11.70 11.35 11.66 406,871 +0.43(+3.85%)
Sep 10, 2010 11.20 11.35 11.10 11.23 335,512 +0.03(+0.27%)
Sep 09, 2010 11.48 11.53 11.15 11.20 300,405 -0.13(-1.15%)
Sep 08, 2010 11.30 11.47 11.27 11.33 434,848 +0.07(+0.62%)
Sep 07, 2010 11.49 11.69 11.21 11.26 224,737 -0.24(-2.09%)
Sep 03, 2010 11.36 11.65 11.36 11.50 358,787 +0.24(+2.13%)
Sep 02, 2010 11.37 11.46 11.11 11.26 191,822 -0.10(-0.88%)
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.