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 (%)
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%)
Mar 01, 2016 13.99 14.12 13.99 14.10 136,026 +0.23(+1.66%)
Feb 29, 2016 14.12 14.19 13.85 13.87 132,661 -0.27(-1.91%)
Feb 26, 2016 14.26 14.54 13.83 14.14 99,979 -0.08(-0.56%)
Feb 25, 2016 13.85 14.24 13.70 14.22 123,189 +0.43(+3.12%)
Feb 24, 2016 13.99 13.99 13.73 13.79 168,675 -0.31(-2.20%)
Feb 23, 2016 13.81 14.25 13.80 14.10 208,040 +0.21(+1.51%)
Feb 22, 2016 14.02 14.18 13.82 13.89 175,665 +0.04(+0.29%)
Feb 19, 2016 13.94 14.03 13.78 13.85 113,361 -0.13(-0.93%)
Feb 18, 2016 14.12 14.32 13.87 13.98 140,858 -0.15(-1.06%)
Feb 17, 2016 13.97 14.27 13.75 14.13 156,162 +0.21(+1.51%)
Feb 16, 2016 13.94 14.14 13.84 13.92 131,990 +0.02(+0.14%)
Feb 12, 2016 14.05 13.90 13.90 13.90 116,500 -0.08(-0.57%)
Feb 11, 2016 13.84 14.08 13.59 13.98 104,966 -0.14(-0.99%)
Feb 10, 2016 14.37 14.61 14.10 14.12 138,376 -0.26(-1.81%)
Feb 09, 2016 14.34 14.59 14.26 14.38 113,781 -0.15(-1.03%)
Feb 08, 2016 13.99 14.63 13.99 14.53 143,589 +0.40(+2.83%)
Feb 05, 2016 14.46 14.57 14.12 14.13 178,731 -0.43(-2.95%)
Feb 04, 2016 14.62 14.81 14.50 14.56 99,449 -0.12(-0.82%)
Feb 03, 2016 14.88 14.88 14.31 14.68 121,668 -0.05(-0.34%)
Feb 02, 2016 14.75 14.89 14.54 14.73 132,950 -0.20(-1.34%)
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.