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 30, 2014 12.41 12.48 12.35 12.40 116,849 +0.02(+0.16%)
May 29, 2014 12.48 12.48 12.20 12.38 127,909 -0.03(-0.24%)
May 28, 2014 12.51 12.54 12.41 12.41 144,014 -0.12(-0.96%)
May 27, 2014 12.39 12.56 12.30 12.53 147,809 +0.20(+1.62%)
May 23, 2014 12.18 12.33 12.33 12.33 106,900 +0.09(+0.69%)
May 22, 2014 12.14 12.33 12.12 12.24 41,600 +0.17(+1.45%)
May 21, 2014 12.12 12.29 11.98 12.07 154,393 -0.04(-0.33%)
May 20, 2014 12.48 12.48 12.11 12.11 167,370 -0.45(-3.58%)
May 19, 2014 12.45 12.57 12.40 12.56 186,954 +0.07(+0.56%)
May 16, 2014 12.40 12.51 12.34 12.49 116,822 +0.07(+0.56%)
May 15, 2014 12.53 12.55 12.26 12.42 253,127 -0.21(-1.66%)
May 14, 2014 13.06 13.06 12.59 12.63 123,829 -0.46(-3.51%)
May 13, 2014 13.56 13.56 13.09 13.09 127,591 -0.50(-3.68%)
May 12, 2014 13.21 13.72 13.12 13.59 153,388 +0.46(+3.50%)
May 09, 2014 12.95 13.17 12.84 13.13 204,914 +0.12(+0.92%)
May 08, 2014 13.32 13.47 12.99 13.01 119,954 -0.32(-2.40%)
May 07, 2014 13.32 13.36 13.01 13.33 103,001 +0.05(+0.38%)
May 06, 2014 13.43 13.61 13.25 13.28 137,218 -0.20(-1.48%)
May 05, 2014 13.50 13.62 13.37 13.48 98,590 -0.10(-0.74%)
May 02, 2014 13.59 13.80 13.50 13.58 106,432 +0.00(+0.00%)
May 01, 2014 13.58 13.79 13.32 13.58 201,298 -0.03(-0.22%)
Apr 30, 2014 13.18 13.65 13.07 13.61 464,366 +0.43(+3.26%)
Apr 29, 2014 12.84 13.60 12.76 13.18 1,019,434 +0.40(+3.13%)
Apr 28, 2014 12.88 12.94 12.62 12.78 196,882 -0.09(-0.70%)
Apr 25, 2014 13.39 13.46 12.84 12.87 181,860 -0.62(-4.60%)
Apr 24, 2014 13.62 13.63 13.39 13.49 104,581 -0.10(-0.74%)
Apr 23, 2014 13.64 13.70 13.53 13.59 127,262 -0.07(-0.51%)
Apr 22, 2014 13.81 13.82 13.55 13.66 110,448 -0.12(-0.87%)
Apr 21, 2014 13.67 13.86 13.58 13.78 78,450 +0.09(+0.66%)
Apr 17, 2014 13.49 13.69 13.69 13.69 51,300 +0.12(+0.88%)
Apr 16, 2014 13.53 13.60 13.37 13.57 58,554 +0.12(+0.89%)
Apr 15, 2014 13.29 13.58 13.07 13.45 118,358 +0.20(+1.51%)
Apr 14, 2014 13.20 13.35 12.99 13.25 107,937 +0.15(+1.15%)
Apr 11, 2014 13.11 13.22 13.00 13.10 194,614 -0.14(-1.06%)
Apr 10, 2014 13.94 13.99 13.21 13.24 148,810 -0.77(-5.50%)
Apr 09, 2014 13.99 14.05 13.69 14.01 87,832 +0.07(+0.50%)
Apr 08, 2014 13.79 14.14 13.73 13.94 120,684 +0.18(+1.31%)
Apr 07, 2014 13.70 13.81 13.43 13.76 194,111 -0.02(-0.15%)
Apr 04, 2014 14.12 14.25 13.64 13.78 156,926 -0.31(-2.20%)
Apr 03, 2014 14.64 14.65 13.73 14.09 215,024 -0.60(-4.08%)
Apr 02, 2014 14.61 14.78 14.42 14.69 150,647 +0.07(+0.48%)
Apr 01, 2014 14.15 14.70 14.05 14.62 127,201 +0.53(+3.76%)
Mar 31, 2014 13.92 14.28 13.92 14.09 128,358 +0.22(+1.59%)
Mar 28, 2014 14.05 14.33 13.79 13.87 72,415 -0.17(-1.21%)
Mar 27, 2014 14.35 14.44 14.00 14.04 76,722 -0.27(-1.89%)
Mar 26, 2014 14.75 14.81 14.31 14.31 89,611 -0.32(-2.19%)
Mar 25, 2014 14.78 14.96 14.51 14.63 66,559 -0.07(-0.48%)
Mar 24, 2014 14.71 14.89 14.54 14.70 130,953 +0.01(+0.07%)
Mar 21, 2014 15.04 15.04 14.65 14.69 263,525 -0.27(-1.80%)
Mar 20, 2014 14.73 15.07 14.73 14.96 92,762 +0.16(+1.08%)
Mar 19, 2014 14.84 14.84 14.63 14.80 102,717 -0.16(-1.07%)
Mar 18, 2014 14.57 14.96 14.57 14.96 84,979 +0.39(+2.68%)
Mar 17, 2014 14.63 14.75 14.41 14.57 131,064 -0.01(-0.07%)
Mar 14, 2014 14.38 14.60 14.38 14.58 90,873 +0.11(+0.76%)
Mar 13, 2014 14.85 14.85 14.38 14.47 120,286 -0.32(-2.16%)
Mar 12, 2014 14.55 14.81 14.35 14.79 329,374 +0.18(+1.23%)
Mar 11, 2014 14.54 14.67 14.41 14.61 174,764 +0.10(+0.69%)
Mar 10, 2014 14.38 14.54 14.30 14.51 79,970 +0.08(+0.55%)
Mar 07, 2014 14.41 14.61 14.29 14.43 81,474 +0.14(+0.98%)
Mar 06, 2014 14.21 14.40 14.01 14.29 82,724 +0.09(+0.63%)
Mar 05, 2014 14.27 14.27 14.12 14.20 79,114 -0.15(-1.05%)
Mar 04, 2014 13.85 14.71 13.84 14.35 230,507 +0.69(+5.05%)
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.