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 30, 2015 15.26 15.34 15.05 15.07 146,495 -0.08(-0.53%)
Sep 29, 2015 15.31 15.35 15.11 15.15 85,569 -0.13(-0.85%)
Sep 28, 2015 15.25 15.53 15.19 15.28 196,826 -0.04(-0.26%)
Sep 25, 2015 15.32 15.57 15.21 15.32 195,760 +0.10(+0.66%)
Sep 24, 2015 15.12 15.33 15.09 15.22 128,117 +0.00(+0.00%)
Sep 23, 2015 15.29 15.38 15.14 15.22 99,000 -0.08(-0.52%)
Sep 22, 2015 15.33 15.49 15.06 15.30 233,653 -0.22(-1.42%)
Sep 21, 2015 15.32 15.63 15.26 15.52 95,224 +0.32(+2.11%)
Sep 18, 2015 15.50 15.67 15.18 15.20 245,272 -0.53(-3.37%)
Sep 17, 2015 15.64 15.90 15.63 15.73 96,352 -0.05(-0.32%)
Sep 16, 2015 15.83 15.88 15.73 15.78 127,243 -0.01(-0.06%)
Sep 15, 2015 15.77 15.92 15.74 15.79 127,277 +0.04(+0.25%)
Sep 14, 2015 15.89 15.89 15.70 15.75 88,384 -0.11(-0.69%)
Sep 11, 2015 15.75 15.89 15.68 15.86 274,309 +0.00(+0.00%)
Sep 10, 2015 16.25 16.46 15.86 15.86 103,205 -0.46(-2.82%)
Sep 09, 2015 16.27 16.38 16.09 16.32 248,697 +0.14(+0.87%)
Sep 08, 2015 15.92 16.26 15.84 16.18 172,317 +0.46(+2.93%)
Sep 04, 2015 15.52 15.72 15.72 15.72 79,000 +0.00(+0.00%)
Sep 03, 2015 15.79 15.91 15.68 15.72 101,290 -0.05(-0.32%)
Sep 02, 2015 15.65 15.77 15.38 15.77 144,421 +0.31(+2.01%)
Sep 01, 2015 15.44 15.58 15.19 15.46 228,315 -0.23(-1.47%)
Aug 31, 2015 15.62 15.92 15.54 15.69 147,279 -0.01(-0.06%)
Aug 28, 2015 15.68 15.82 15.58 15.70 139,103 -0.08(-0.51%)
Aug 27, 2015 15.96 16.00 15.49 15.78 140,822 -0.11(-0.69%)
Aug 26, 2015 15.87 16.02 15.38 15.89 244,080 +0.39(+2.52%)
Aug 25, 2015 16.62 16.91 15.42 15.50 243,456 -0.60(-3.73%)
Aug 24, 2015 16.13 16.58 15.55 16.10 262,625 -0.74(-4.39%)
Aug 21, 2015 16.33 17.12 16.02 16.84 299,384 +0.15(+0.90%)
Aug 20, 2015 16.68 16.88 16.50 16.69 145,816 -0.07(-0.42%)
Aug 19, 2015 16.59 16.95 16.50 16.76 114,276 +0.08(+0.48%)
Aug 18, 2015 16.81 16.89 16.65 16.68 89,173 -0.17(-1.01%)
Aug 17, 2015 16.75 16.96 16.53 16.85 117,925 +0.08(+0.48%)
Aug 14, 2015 16.45 16.80 16.42 16.77 129,107 +0.22(+1.33%)
Aug 13, 2015 16.49 16.72 16.34 16.55 135,221 +0.02(+0.12%)
Aug 12, 2015 16.66 16.76 16.41 16.53 164,277 -0.28(-1.67%)
Aug 11, 2015 16.36 16.82 16.31 16.81 181,103 +0.29(+1.76%)
Aug 10, 2015 16.06 16.62 16.04 16.52 221,819 +0.56(+3.51%)
Aug 07, 2015 16.10 16.21 15.89 15.96 168,188 -0.30(-1.85%)
Aug 06, 2015 16.37 16.37 15.96 16.26 123,732 -0.03(-0.18%)
Aug 05, 2015 16.27 16.43 15.60 16.29 140,140 +0.05(+0.31%)
Aug 04, 2015 15.93 16.49 15.93 16.24 224,303 +0.39(+2.46%)
Aug 03, 2015 15.82 15.93 15.54 15.85 175,466 +0.02(+0.13%)
Jul 31, 2015 15.67 15.92 15.61 15.83 126,430 +0.22(+1.41%)
Jul 30, 2015 15.56 15.82 15.43 15.61 151,566 -0.09(-0.57%)
Jul 29, 2015 15.22 15.81 15.22 15.70 199,929 +0.43(+2.82%)
Jul 28, 2015 15.21 15.36 14.94 15.27 157,066 +0.12(+0.79%)
Jul 27, 2015 15.24 15.28 15.00 15.15 200,734 -0.14(-0.92%)
Jul 24, 2015 14.96 15.33 14.86 15.29 172,911 +0.26(+1.73%)
Jul 23, 2015 15.15 15.24 14.96 15.03 121,900 -0.08(-0.53%)
Jul 22, 2015 15.10 15.21 15.05 15.11 133,152 -0.07(-0.46%)
Jul 21, 2015 15.04 15.36 15.00 15.18 136,426 +0.14(+0.93%)
Jul 20, 2015 15.27 15.32 14.65 15.04 204,191 -0.36(-2.34%)
Jul 17, 2015 15.94 15.99 14.37 15.40 403,860 -0.90(-5.52%)
Jul 16, 2015 16.28 16.52 16.16 16.30 101,569 +0.07(+0.43%)
Jul 15, 2015 16.08 16.27 15.95 16.23 101,373 +0.13(+0.81%)
Jul 14, 2015 16.21 16.30 16.04 16.10 67,077 -0.14(-0.86%)
Jul 13, 2015 16.18 16.35 16.15 16.24 99,788 +0.11(+0.68%)
Jul 10, 2015 15.89 16.14 15.82 16.13 101,644 +0.39(+2.48%)
Jul 09, 2015 15.89 16.10 15.65 15.74 156,473 +0.00(+0.00%)
Jul 08, 2015 15.77 15.99 15.62 15.74 186,107 -0.13(-0.82%)
Jul 07, 2015 15.94 16.00 15.60 15.87 90,594 -0.07(-0.44%)
Jul 06, 2015 15.88 16.07 15.73 15.94 122,704 -0.03(-0.19%)
Jul 02, 2015 16.23 15.97 15.97 15.97 59,200 -0.27(-1.66%)
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.