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 (%)
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%)
Aug 01, 2012 11.38 11.62 11.03 11.03 249,770 -0.26(-2.30%)
Jul 31, 2012 11.38 11.48 11.28 11.29 139,307 -0.11(-0.96%)
Jul 30, 2012 11.40 11.52 11.39 11.40 207,425 +0.00(+0.00%)
Jul 27, 2012 11.16 11.49 11.03 11.40 274,601 +0.26(+2.33%)
Jul 26, 2012 11.43 11.51 11.14 11.14 222,091 -0.09(-0.80%)
Jul 25, 2012 11.22 11.33 11.09 11.23 154,222 +0.06(+0.54%)
Jul 24, 2012 11.38 11.38 11.12 11.17 153,897 -0.17(-1.50%)
Jul 23, 2012 11.39 11.46 11.16 11.34 218,452 -0.27(-2.33%)
Jul 20, 2012 11.87 11.95 11.61 11.61 251,471 -0.37(-3.09%)
Jul 19, 2012 12.03 12.11 11.98 11.98 199,333 -0.01(-0.08%)
Jul 18, 2012 12.01 12.11 11.99 11.99 339,837 -0.02(-0.17%)
Jul 17, 2012 12.03 12.08 11.84 12.01 284,429 +0.03(+0.25%)
Jul 16, 2012 12.01 12.09 11.90 11.98 377,351 -0.02(-0.17%)
Jul 13, 2012 12.73 12.73 11.85 12.00 943,180 +0.30(+2.56%)
Jul 12, 2012 11.92 11.92 11.69 11.70 262,408 -0.29(-2.42%)
Jul 11, 2012 12.02 12.10 11.88 11.99 335,939 +0.01(+0.08%)
Jul 10, 2012 12.11 12.26 11.91 11.98 115,386 -0.03(-0.25%)
Jul 09, 2012 12.03 12.15 11.86 12.01 264,222 -0.06(-0.54%)
Jul 06, 2012 12.13 12.28 12.05 12.07 168,445 -0.20(-1.59%)
Jul 05, 2012 12.15 12.31 12.15 12.27 225,857 +0.04(+0.33%)
Jul 03, 2012 12.12 12.29 11.98 12.23 264,141 +0.07(+0.58%)
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.