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 (%)
Dec 31, 2010 18.54 18.89 18.44 18.59 146,357 +0.05(+0.27%)
Dec 30, 2010 18.77 18.85 18.54 18.54 87,611 -0.22(-1.17%)
Dec 29, 2010 18.60 18.90 18.60 18.76 118,850 +0.17(+0.91%)
Dec 28, 2010 18.70 18.81 18.59 18.59 113,277 -0.21(-1.12%)
Dec 27, 2010 18.72 18.88 18.66 18.80 88,908 -0.03(-0.16%)
Dec 23, 2010 19.21 19.27 18.69 18.83 114,603 -0.31(-1.62%)
Dec 22, 2010 18.75 19.24 18.65 19.14 254,362 +0.38(+2.03%)
Dec 21, 2010 18.75 18.77 18.63 18.76 80,166 +0.12(+0.64%)
Dec 20, 2010 18.75 18.97 18.54 18.64 172,415 -0.08(-0.43%)
Dec 17, 2010 18.73 18.76 18.48 18.72 352,142 +0.03(+0.16%)
Dec 16, 2010 18.91 18.91 18.58 18.69 171,667 -0.19(-1.01%)
Dec 15, 2010 19.03 19.46 18.67 18.88 245,911 -0.16(-0.84%)
Dec 14, 2010 19.01 19.28 18.87 19.04 140,174 +0.14(+0.74%)
Dec 13, 2010 18.87 19.07 18.74 18.90 153,318 +0.09(+0.48%)
Dec 10, 2010 18.53 18.82 18.25 18.81 129,176 +0.27(+1.46%)
Dec 09, 2010 18.65 18.76 18.52 18.54 231,082 -0.01(-0.05%)
Dec 08, 2010 18.38 18.70 18.24 18.55 108,899 +0.17(+0.92%)
Dec 07, 2010 17.97 18.42 17.85 18.38 315,932 +0.61(+3.43%)
Dec 06, 2010 17.40 17.98 17.31 17.77 227,529 +0.30(+1.72%)
Dec 03, 2010 17.24 17.50 17.03 17.47 196,517 +0.13(+0.75%)
Dec 02, 2010 16.98 17.38 16.87 17.34 128,834 +0.34(+2.00%)
Dec 01, 2010 16.99 17.02 16.74 17.00 229,325 +0.27(+1.61%)
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%)
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.