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, 2008 21.76 21.76 20.86 21.01 395,216 -0.73(-3.36%)
May 29, 2008 20.97 21.88 20.85 21.74 263,006 +0.74(+3.52%)
May 28, 2008 21.29 21.38 20.75 21.00 288,114 -0.13(-0.62%)
May 27, 2008 20.93 21.61 20.84 21.13 367,365 +0.26(+1.25%)
May 26, 2008 21.34 21.34 20.66 20.87 165,173 +0.00(+0.00%)
May 23, 2008 21.34 21.34 20.66 20.87 165,173 -0.64(-2.98%)
May 22, 2008 21.25 21.79 20.71 21.51 183,533 +0.31(+1.46%)
May 21, 2008 21.55 21.86 21.07 21.20 225,651 -0.34(-1.58%)
May 20, 2008 21.45 21.65 21.18 21.54 278,939 -0.04(-0.19%)
May 19, 2008 20.77 21.94 20.53 21.58 653,657 +0.76(+3.65%)
May 16, 2008 21.47 21.47 20.31 20.82 596,675 -0.59(-2.76%)
May 15, 2008 21.31 21.62 20.99 21.41 125,233 +0.06(+0.28%)
May 14, 2008 21.30 21.83 21.27 21.35 113,276 +0.06(+0.28%)
May 13, 2008 21.38 21.48 20.86 21.29 186,346 -0.12(-0.56%)
May 12, 2008 20.59 21.50 20.41 21.41 169,654 +0.90(+4.39%)
May 09, 2008 19.94 20.67 19.80 20.51 108,016 +0.30(+1.48%)
May 08, 2008 20.24 20.81 19.80 20.21 169,709 +0.07(+0.35%)
May 07, 2008 21.12 21.19 19.99 20.14 181,024 -0.98(-4.64%)
May 06, 2008 20.53 21.18 20.14 21.12 279,544 +0.42(+2.03%)
May 05, 2008 20.61 20.79 20.02 20.70 209,882 -0.03(-0.14%)
May 02, 2008 20.98 20.98 20.33 20.73 327,857 -0.09(-0.43%)
May 01, 2008 20.16 20.90 19.49 20.82 254,166 +0.61(+3.02%)
Apr 30, 2008 20.19 20.73 19.98 20.21 324,336 +0.04(+0.20%)
Apr 29, 2008 19.97 20.39 19.84 20.17 213,417 +0.21(+1.05%)
Apr 28, 2008 19.21 20.01 19.21 19.96 367,336 +0.55(+2.83%)
Apr 25, 2008 19.20 19.49 18.50 19.41 290,950 +0.33(+1.73%)
Apr 24, 2008 18.37 19.33 17.86 19.08 329,778 +0.70(+3.81%)
Apr 23, 2008 18.11 18.47 17.64 18.38 277,876 -0.02(-0.11%)
Apr 22, 2008 18.66 18.66 18.28 18.40 175,235 -0.39(-2.08%)
Apr 21, 2008 18.61 18.99 18.30 18.79 231,522 -0.19(-1.00%)
Apr 18, 2008 18.84 19.06 18.36 18.98 332,245 +0.52(+2.82%)
Apr 17, 2008 19.03 19.03 18.43 18.46 318,861 -0.66(-3.45%)
Apr 16, 2008 19.12 19.49 18.89 19.12 347,841 +0.14(+0.74%)
Apr 15, 2008 18.45 19.00 18.13 18.98 357,445 +0.69(+3.77%)
Apr 14, 2008 18.14 18.44 18.02 18.29 309,327 +0.07(+0.38%)
Apr 11, 2008 18.25 18.38 18.15 18.22 399,531 -0.09(-0.49%)
Apr 10, 2008 18.25 18.54 18.21 18.31 229,659 +0.04(+0.22%)
Apr 09, 2008 18.45 18.66 18.19 18.27 448,510 -0.12(-0.65%)
Apr 08, 2008 18.22 18.58 17.90 18.39 343,639 -0.01(-0.05%)
Apr 07, 2008 18.38 18.61 18.14 18.40 289,988 +0.11(+0.60%)
Apr 04, 2008 18.35 18.48 17.74 18.29 400,361 +0.03(+0.16%)
Apr 03, 2008 18.08 18.41 17.97 18.26 212,688 -0.02(-0.11%)
Apr 02, 2008 18.58 18.59 18.08 18.28 292,213 -0.27(-1.46%)
Apr 01, 2008 17.89 18.69 17.82 18.55 482,965 +0.68(+3.81%)
Mar 31, 2008 17.60 18.37 17.30 17.87 466,085 +0.12(+0.68%)
Mar 28, 2008 18.00 18.15 17.64 17.75 707,354 -0.14(-0.78%)
Mar 27, 2008 17.40 18.32 16.82 17.89 958,476 +1.03(+6.11%)
Mar 26, 2008 17.00 17.08 16.80 16.86 508,273 -0.36(-2.09%)
Mar 25, 2008 17.66 17.66 17.08 17.22 381,532 -0.51(-2.88%)
Mar 24, 2008 17.45 18.01 17.26 17.73 364,335 +0.31(+1.78%)
Mar 21, 2008 16.69 17.48 16.40 17.42 904,930 +0.00(+0.00%)
Mar 20, 2008 16.69 17.48 16.40 17.42 904,930 +0.93(+5.64%)
Mar 19, 2008 16.81 17.29 16.47 16.49 277,254 -0.13(-0.78%)
Mar 18, 2008 15.90 16.73 15.74 16.62 810,370 +1.06(+6.81%)
Mar 17, 2008 15.85 16.38 15.47 15.56 649,758 -0.74(-4.54%)
Mar 14, 2008 16.94 16.99 15.99 16.30 284,761 -0.48(-2.86%)
Mar 13, 2008 16.42 16.95 16.16 16.78 493,000 +0.14(+0.84%)
Mar 12, 2008 16.56 17.35 16.38 16.64 347,397 +0.12(+0.73%)
Mar 11, 2008 15.83 16.60 15.67 16.52 425,573 +1.11(+7.20%)
Mar 10, 2008 16.08 16.14 15.39 15.41 290,093 -0.58(-3.63%)
Mar 07, 2008 15.65 16.20 15.58 15.99 249,399 +0.18(+1.14%)
Mar 06, 2008 16.30 16.59 15.79 15.81 330,062 -0.55(-3.36%)
Mar 05, 2008 16.30 16.44 16.15 16.36 299,670 +0.17(+1.05%)
Mar 04, 2008 16.14 16.47 16.07 16.19 374,081 -0.06(-0.37%)
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.