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 (%)
Jul 31, 2006 23.65 23.95 23.41 23.67 565,711 -0.05(-0.21%)
Jul 28, 2006 23.38 23.80 23.14 23.72 315,570 +0.48(+2.07%)
Jul 27, 2006 23.57 23.82 23.19 23.24 272,192 -0.17(-0.73%)
Jul 26, 2006 23.68 23.84 23.01 23.41 447,593 -0.44(-1.84%)
Jul 25, 2006 23.90 24.43 23.77 23.85 430,820 -0.13(-0.54%)
Jul 24, 2006 23.14 24.20 23.16 23.98 399,098 +0.84(+3.63%)
Jul 21, 2006 23.57 23.59 22.95 23.14 320,827 -0.55(-2.32%)
Jul 20, 2006 24.31 24.37 23.69 23.69 399,959 -0.49(-2.03%)
Jul 19, 2006 23.05 24.30 23.05 24.18 679,845 +1.06(+4.58%)
Jul 18, 2006 23.53 23.64 22.90 23.12 802,726 -0.24(-1.03%)
Jul 17, 2006 23.05 23.61 23.05 23.36 466,014 +0.09(+0.39%)
Jul 14, 2006 23.28 23.46 22.82 23.27 571,936 -0.12(-0.51%)
Jul 13, 2006 23.24 24.85 23.24 23.39 1,362,026 -0.97(-3.98%)
Jul 12, 2006 24.23 24.74 24.09 24.36 779,102 +0.05(+0.21%)
Jul 11, 2006 25.00 25.00 24.15 24.31 803,006 -0.66(-2.64%)
Jul 10, 2006 24.61 25.15 24.60 24.97 524,511 +0.32(+1.30%)
Jul 07, 2006 24.67 25.00 24.55 24.65 200,789 -0.13(-0.52%)
Jul 06, 2006 24.79 25.00 24.69 24.78 219,624 +0.01(+0.04%)
Jul 05, 2006 24.69 25.00 24.50 24.77 264,588 -0.13(-0.52%)
Jul 03, 2006 24.77 25.08 24.76 24.90 182,347 -0.12(-0.48%)
Jun 30, 2006 25.34 25.46 24.95 25.02 425,085 -0.24(-0.95%)
Jun 29, 2006 25.07 25.34 24.83 25.26 341,400 +0.36(+1.45%)
Jun 28, 2006 24.71 24.92 24.45 24.90 331,453 +0.31(+1.26%)
Jun 27, 2006 24.91 25.05 24.52 24.59 168,566 -0.36(-1.44%)
Jun 26, 2006 24.64 25.02 24.37 24.95 234,700 +0.39(+1.59%)
Jun 23, 2006 24.40 24.96 24.30 24.56 187,868 +0.01(+0.04%)
Jun 22, 2006 24.84 24.89 24.41 24.55 210,207 -0.35(-1.41%)
Jun 21, 2006 24.52 25.07 24.52 24.90 268,605 +0.31(+1.26%)
Jun 20, 2006 24.31 24.79 23.96 24.59 373,495 +0.33(+1.36%)
Jun 19, 2006 24.35 24.45 23.86 24.26 364,914 +0.05(+0.21%)
Jun 16, 2006 24.62 24.71 24.14 24.21 769,089 -0.53(-2.14%)
Jun 15, 2006 23.89 24.83 23.82 24.74 302,129 +1.05(+4.43%)
Jun 14, 2006 23.60 23.94 23.58 23.69 422,426 +0.12(+0.51%)
Jun 13, 2006 23.68 24.00 23.30 23.57 685,926 -0.09(-0.38%)
Jun 12, 2006 24.02 24.10 23.62 23.66 360,220 -0.31(-1.29%)
Jun 09, 2006 24.20 24.46 23.91 23.97 425,130 -0.14(-0.58%)
Jun 08, 2006 24.10 24.50 23.74 24.11 713,362 -0.07(-0.29%)
Jun 07, 2006 24.55 24.92 24.10 24.18 883,311 -0.31(-1.27%)
Jun 06, 2006 24.16 25.34 24.13 24.49 2,093,152 -0.91(-3.58%)
Jun 05, 2006 25.77 25.78 25.39 25.40 573,391 -0.39(-1.51%)
Jun 02, 2006 26.06 26.10 25.48 25.79 468,796 -0.06(-0.23%)
Jun 01, 2006 25.60 25.95 25.50 25.85 465,407 +0.35(+1.37%)
May 31, 2006 25.46 25.75 25.20 25.50 511,836 +0.20(+0.79%)
May 30, 2006 25.90 25.90 25.25 25.30 403,281 -0.65(-2.50%)
May 26, 2006 25.90 26.16 25.66 25.95 217,306 -0.03(-0.12%)
May 25, 2006 25.88 26.25 25.71 25.98 440,091 +0.43(+1.68%)
May 24, 2006 25.94 25.97 25.31 25.55 1,043,306 -0.39(-1.50%)
May 23, 2006 26.45 26.62 25.81 25.94 658,818 -0.32(-1.22%)
May 22, 2006 26.61 26.83 26.13 26.26 727,111 -0.49(-1.83%)
May 19, 2006 26.88 27.13 26.60 26.75 497,009 -0.18(-0.67%)
May 18, 2006 26.98 27.41 26.85 26.93 380,612 +0.12(+0.45%)
May 17, 2006 26.61 27.20 26.38 26.81 405,415 +0.01(+0.04%)
May 16, 2006 27.10 27.22 26.72 26.80 360,297 -0.15(-0.56%)
May 15, 2006 27.00 27.30 26.67 26.95 430,331 -0.19(-0.70%)
May 12, 2006 27.50 27.68 27.10 27.14 313,961 -0.40(-1.45%)
May 11, 2006 28.56 28.56 27.48 27.54 290,479 -0.92(-3.23%)
May 10, 2006 28.73 28.73 28.15 28.46 331,564 -0.21(-0.73%)
May 09, 2006 28.67 28.75 28.41 28.67 337,895 +0.05(+0.17%)
May 08, 2006 28.09 28.71 28.05 28.62 755,605 +0.62(+2.21%)
May 05, 2006 27.25 28.08 27.19 28.00 534,652 +0.79(+2.90%)
May 04, 2006 27.21 27.21 26.99 27.21 364,681 +0.00(+0.00%)
May 03, 2006 27.00 27.23 26.85 27.21 665,417 +0.18(+0.67%)
May 02, 2006 26.87 27.03 26.85 27.03 342,459 +0.16(+0.60%)
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.