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 (%)
Oct 31, 2012 12.48 12.55 12.26 12.36 139,175 +0.01(+0.08%)
Oct 26, 2012 12.39 12.35 12.35 12.35 340,200 -0.09(-0.72%)
Oct 25, 2012 12.58 12.62 12.37 12.44 307,557 -0.06(-0.48%)
Oct 24, 2012 12.60 12.60 12.40 12.50 194,370 -0.09(-0.71%)
Oct 23, 2012 12.40 12.59 12.33 12.59 184,195 +0.10(+0.80%)
Oct 19, 2012 12.60 12.61 12.34 12.49 258,112 -0.17(-1.34%)
Oct 18, 2012 12.48 12.70 12.47 12.66 503,821 +0.20(+1.61%)
Oct 17, 2012 12.45 12.70 12.29 12.46 547,096 -0.50(-3.86%)
Oct 16, 2012 13.05 13.06 12.91 12.96 313,004 +0.02(+0.15%)
Oct 15, 2012 13.08 13.12 12.93 12.94 108,948 -0.14(-1.07%)
Oct 12, 2012 13.26 13.29 13.08 13.08 133,421 -0.17(-1.28%)
Oct 11, 2012 13.31 13.68 13.24 13.25 95,023 +0.08(+0.61%)
Oct 10, 2012 13.07 13.28 13.06 13.17 186,458 +0.15(+1.15%)
Oct 09, 2012 13.29 13.54 12.82 13.02 301,897 -0.28(-2.11%)
Oct 08, 2012 13.29 13.42 13.26 13.30 157,101 -0.03(-0.23%)
Oct 05, 2012 13.62 13.62 13.26 13.33 286,355 -0.20(-1.48%)
Oct 04, 2012 13.29 13.57 13.15 13.53 216,222 +0.35(+2.66%)
Oct 03, 2012 13.24 13.34 12.42 13.18 506,385 -0.07(-0.53%)
Oct 02, 2012 13.22 13.34 13.03 13.25 241,957 +0.08(+0.61%)
Oct 01, 2012 13.20 13.42 13.11 13.17 138,933 +0.02(+0.19%)
Sep 28, 2012 13.40 13.46 13.10 13.15 231,329 -0.31(-2.34%)
Sep 27, 2012 13.26 13.50 13.25 13.46 136,789 +0.23(+1.74%)
Sep 26, 2012 13.23 13.27 13.08 13.23 108,478 +0.04(+0.30%)
Sep 25, 2012 13.52 13.58 13.15 13.19 182,567 -0.26(-1.93%)
Sep 24, 2012 13.32 13.61 13.24 13.45 120,162 +0.09(+0.67%)
Sep 21, 2012 13.49 13.59 13.24 13.36 310,849 +0.06(+0.45%)
Sep 20, 2012 13.30 13.37 13.08 13.30 97,712 -0.07(-0.52%)
Sep 19, 2012 13.36 13.46 13.20 13.37 113,090 +0.04(+0.30%)
Sep 18, 2012 13.14 13.35 13.02 13.33 169,760 +0.14(+1.06%)
Sep 17, 2012 13.20 13.29 12.91 13.19 154,898 -0.10(-0.75%)
Sep 14, 2012 13.11 13.40 12.88 13.29 188,496 +0.27(+2.07%)
Sep 13, 2012 12.74 13.22 12.64 13.02 152,512 +0.26(+2.04%)
Sep 12, 2012 12.74 12.86 12.60 12.76 79,158 +0.06(+0.47%)
Sep 11, 2012 12.63 12.82 12.46 12.70 274,872 +0.10(+0.79%)
Sep 10, 2012 12.41 12.80 12.40 12.60 255,428 +0.18(+1.45%)
Sep 07, 2012 12.13 12.44 12.03 12.42 174,342 +0.35(+2.90%)
Sep 06, 2012 11.78 12.16 11.78 12.07 156,105 +0.35(+2.99%)
Sep 05, 2012 11.65 11.74 11.59 11.72 220,227 +0.13(+1.12%)
Sep 04, 2012 11.21 11.63 11.04 11.59 155,644 +0.41(+3.67%)
Aug 31, 2012 11.29 11.29 11.16 11.18 139,455 +0.00(+0.00%)
Aug 30, 2012 11.31 11.32 11.18 11.18 40,442 -0.21(-1.84%)
Aug 29, 2012 11.29 11.46 11.17 11.39 92,740 +0.12(+1.06%)
Aug 27, 2012 11.34 11.43 11.21 11.27 74,429 -0.03(-0.27%)
Aug 24, 2012 11.58 11.58 11.28 11.30 108,207 -0.30(-2.59%)
Aug 23, 2012 11.61 11.62 11.47 11.60 98,747 -0.01(-0.09%)
Aug 22, 2012 11.98 11.98 11.61 11.61 103,966 -0.37(-3.09%)
Aug 21, 2012 12.03 12.24 11.84 11.98 89,475 -0.08(-0.66%)
Aug 20, 2012 12.21 12.21 11.93 12.06 119,476 -0.15(-1.23%)
Aug 17, 2012 11.90 12.22 11.88 12.21 159,253 +0.25(+2.09%)
Aug 16, 2012 11.75 11.99 11.64 11.96 146,044 +0.21(+1.79%)
Aug 15, 2012 11.75 12.00 11.69 11.75 140,042 -0.02(-0.17%)
Aug 14, 2012 12.01 12.05 11.69 11.77 275,284 -0.22(-1.83%)
Aug 13, 2012 11.80 12.02 11.80 11.99 275,446 +0.20(+1.65%)
Aug 10, 2012 11.64 11.80 11.60 11.79 311,143 +0.07(+0.64%)
Aug 09, 2012 11.73 11.91 11.56 11.72 278,102 +0.03(+0.21%)
Aug 08, 2012 11.48 11.75 11.47 11.70 190,964 +0.19(+1.61%)
Aug 07, 2012 11.31 11.57 11.27 11.51 523,664 +0.24(+2.13%)
Aug 06, 2012 11.26 11.44 11.25 11.27 151,515 +0.00(+0.00%)
Aug 03, 2012 11.13 11.34 11.06 11.27 154,770 +0.29(+2.64%)
Aug 02, 2012 10.97 11.09 10.95 10.98 163,333 -0.05(-0.45%)
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.