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 (%)
May 31, 2016 15.58 15.76 15.37 15.58 130,268 +0.07(+0.45%)
May 27, 2016 15.32 15.51 15.51 15.51 126,800 +0.18(+1.17%)
May 26, 2016 15.22 15.39 15.21 15.33 88,674 +0.14(+0.92%)
May 25, 2016 15.34 15.40 15.14 15.19 108,210 -0.09(-0.59%)
May 24, 2016 15.00 15.32 15.00 15.28 136,661 +0.35(+2.34%)
May 23, 2016 15.05 15.15 14.93 14.93 108,242 -0.11(-0.73%)
May 20, 2016 14.94 15.26 14.89 15.04 174,185 +0.18(+1.21%)
May 19, 2016 14.81 15.06 14.75 14.86 406,702 -0.07(-0.47%)
May 18, 2016 14.72 15.04 14.66 14.93 92,409 +0.19(+1.29%)
May 17, 2016 15.04 15.18 14.57 14.74 251,818 -0.41(-2.71%)
May 16, 2016 15.04 15.26 15.00 15.15 67,331 +0.16(+1.07%)
May 13, 2016 14.96 15.18 14.90 14.99 196,720 -0.01(-0.07%)
May 12, 2016 14.92 15.09 14.90 15.00 291,335 +0.10(+0.67%)
May 11, 2016 15.10 15.14 14.88 14.90 361,994 -0.26(-1.72%)
May 10, 2016 14.98 15.26 14.85 15.16 108,307 +0.22(+1.47%)
May 09, 2016 14.94 15.13 14.81 14.94 155,048 -0.06(-0.40%)
May 06, 2016 14.70 15.07 14.70 15.00 157,353 +0.23(+1.56%)
May 05, 2016 14.76 14.80 14.60 14.77 118,494 +0.08(+0.54%)
May 04, 2016 14.50 14.83 14.47 14.69 114,451 +0.06(+0.41%)
May 03, 2016 14.71 14.78 14.62 14.63 137,836 -0.25(-1.68%)
May 02, 2016 14.79 14.92 14.57 14.88 129,921 +0.11(+0.74%)
Apr 29, 2016 14.70 14.82 14.61 14.77 107,795 +0.02(+0.14%)
Apr 28, 2016 14.51 14.84 14.44 14.75 145,890 +0.17(+1.17%)
Apr 27, 2016 14.75 14.80 14.52 14.58 117,390 -0.22(-1.49%)
Apr 26, 2016 14.58 14.90 14.58 14.80 66,171 +0.24(+1.65%)
Apr 25, 2016 14.78 14.89 14.52 14.56 89,246 -0.25(-1.69%)
Apr 22, 2016 14.61 14.83 14.54 14.81 153,824 +0.23(+1.58%)
Apr 21, 2016 14.54 14.72 14.44 14.58 162,266 -0.01(-0.07%)
Apr 20, 2016 14.49 14.72 14.44 14.59 102,807 +0.08(+0.55%)
Apr 19, 2016 14.44 14.67 14.39 14.51 113,736 +0.00(+0.00%)
Apr 18, 2016 14.27 14.60 14.25 14.51 141,511 +0.18(+1.26%)
Apr 15, 2016 13.86 14.43 13.86 14.33 185,189 +0.40(+2.87%)
Apr 14, 2016 13.85 13.99 13.68 13.93 118,300 +0.11(+0.80%)
Apr 13, 2016 13.49 13.87 13.38 13.82 121,394 +0.38(+2.83%)
Apr 12, 2016 13.41 13.65 13.28 13.44 133,142 -0.02(-0.15%)
Apr 11, 2016 13.23 13.72 13.12 13.46 210,107 +0.27(+2.05%)
Apr 08, 2016 13.59 13.75 12.32 13.19 531,864 -1.42(-9.72%)
Apr 07, 2016 14.86 14.94 14.58 14.61 212,711 -0.37(-2.47%)
Apr 06, 2016 14.98 15.05 14.91 14.98 67,284 -0.01(-0.07%)
Apr 05, 2016 14.89 15.12 14.85 14.99 226,564 +0.01(+0.07%)
Apr 04, 2016 15.40 15.40 14.98 14.98 133,168 -0.44(-2.85%)
Apr 01, 2016 15.43 15.51 15.29 15.42 72,548 -0.14(-0.90%)
Mar 31, 2016 15.52 15.72 15.49 15.56 108,532 +0.01(+0.06%)
Mar 30, 2016 15.43 15.60 15.35 15.55 75,164 +0.17(+1.11%)
Mar 29, 2016 15.09 15.42 14.91 15.38 116,252 +0.22(+1.45%)
Mar 28, 2016 14.81 15.40 14.66 15.16 119,621 +0.37(+2.50%)
Mar 24, 2016 14.66 14.79 14.79 14.79 51,500 +0.07(+0.48%)
Mar 23, 2016 14.74 14.88 14.64 14.72 83,711 -0.07(-0.47%)
Mar 22, 2016 14.98 14.98 14.57 14.79 126,055 -0.27(-1.79%)
Mar 21, 2016 15.16 15.30 14.96 15.06 58,793 -0.11(-0.73%)
Mar 18, 2016 15.20 15.40 14.84 15.17 242,881 +0.06(+0.40%)
Mar 17, 2016 14.59 15.17 14.59 15.11 133,980 +0.50(+3.42%)
Mar 16, 2016 14.28 14.76 14.28 14.61 129,628 +0.24(+1.67%)
Mar 15, 2016 14.38 14.63 14.34 14.37 123,989 -0.08(-0.55%)
Mar 14, 2016 14.50 14.70 14.34 14.45 183,687 -0.12(-0.82%)
Mar 11, 2016 14.42 14.67 14.35 14.57 124,635 +0.26(+1.82%)
Mar 10, 2016 14.72 14.78 14.26 14.31 93,207 -0.40(-2.72%)
Mar 09, 2016 14.43 14.80 14.43 14.71 65,208 +0.29(+2.01%)
Mar 08, 2016 14.56 14.61 14.40 14.42 77,388 -0.29(-1.97%)
Mar 07, 2016 14.52 15.08 14.01 14.71 124,301 +0.09(+0.62%)
Mar 04, 2016 14.43 14.74 14.16 14.62 142,411 +0.23(+1.60%)
Mar 03, 2016 14.10 14.47 14.04 14.39 260,048 +0.25(+1.77%)
Mar 02, 2016 14.06 14.24 13.76 14.14 239,410 +0.04(+0.28%)
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.