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 (%)
Sep 29, 2006 26.95 27.42 26.74 26.79 1,046,612 -0.23(-0.85%)
Sep 28, 2006 27.14 27.71 26.57 27.02 4,440,203 +3.27(+13.77%)
Sep 27, 2006 24.03 24.19 23.60 23.75 1,525,218 -0.52(-2.14%)
Sep 26, 2006 24.13 24.52 23.95 24.27 937,416 +0.21(+0.87%)
Sep 25, 2006 23.60 24.16 23.56 24.06 250,624 +0.49(+2.08%)
Sep 22, 2006 24.22 24.39 23.41 23.57 298,865 -0.76(-3.12%)
Sep 21, 2006 24.75 24.76 24.22 24.33 308,558 -0.28(-1.14%)
Sep 20, 2006 24.60 24.87 24.44 24.61 304,796 +0.12(+0.49%)
Sep 19, 2006 24.55 24.67 24.26 24.49 276,855 -0.10(-0.41%)
Sep 18, 2006 24.63 24.90 24.50 24.59 166,267 -0.18(-0.73%)
Sep 15, 2006 25.04 25.06 24.57 24.77 410,115 -0.08(-0.32%)
Sep 14, 2006 24.91 25.08 24.67 24.85 173,150 -0.20(-0.80%)
Sep 13, 2006 24.86 25.21 24.81 25.05 187,565 +0.26(+1.05%)
Sep 12, 2006 24.16 24.93 23.96 24.79 323,231 +0.68(+2.84%)
Sep 11, 2006 23.94 24.35 23.89 24.11 225,852 -0.12(-0.52%)
Sep 08, 2006 24.22 24.42 24.15 24.23 197,234 +0.00(+0.00%)
Sep 07, 2006 24.23 24.67 24.08 24.23 240,100 -0.12(-0.49%)
Sep 06, 2006 24.73 24.90 24.35 24.35 306,120 -0.62(-2.48%)
Sep 05, 2006 24.60 25.15 24.60 24.97 330,360 +0.36(+1.46%)
Sep 01, 2006 24.46 24.69 24.46 24.61 209,092 +0.21(+0.86%)
Aug 31, 2006 24.32 24.55 24.18 24.40 478,393 +0.21(+0.87%)
Aug 30, 2006 23.99 24.32 23.62 24.19 430,258 +0.30(+1.26%)
Aug 29, 2006 23.71 23.92 23.48 23.89 271,032 +0.27(+1.14%)
Aug 28, 2006 23.52 23.69 23.29 23.62 385,409 +0.22(+0.94%)
Aug 25, 2006 23.07 23.55 23.07 23.40 146,642 +0.11(+0.47%)
Aug 24, 2006 23.43 23.54 23.05 23.29 190,368 -0.01(-0.04%)
Aug 23, 2006 23.42 23.54 23.13 23.30 288,984 -0.03(-0.13%)
Aug 22, 2006 23.24 23.41 23.14 23.33 273,999 +0.01(+0.04%)
Aug 21, 2006 23.44 23.63 23.19 23.32 153,395 -0.27(-1.14%)
Aug 18, 2006 23.55 23.65 23.25 23.59 200,694 +0.12(+0.51%)
Aug 17, 2006 22.97 23.50 22.76 23.47 307,937 +0.38(+1.65%)
Aug 16, 2006 23.18 23.21 22.85 23.09 457,868 +0.08(+0.35%)
Aug 15, 2006 22.80 23.05 22.75 23.01 598,159 +0.48(+2.13%)
Aug 14, 2006 22.53 22.77 22.43 22.53 374,224 +0.10(+0.45%)
Aug 11, 2006 22.66 22.66 22.35 22.43 230,629 -0.20(-0.88%)
Aug 10, 2006 22.76 22.98 22.43 22.63 727,695 -0.25(-1.09%)
Aug 09, 2006 23.46 23.50 22.84 22.88 304,787 -0.30(-1.29%)
Aug 08, 2006 23.17 23.48 22.99 23.18 427,060 +0.03(+0.13%)
Aug 07, 2006 23.31 23.39 23.04 23.15 251,761 -0.43(-1.82%)
Aug 04, 2006 24.21 24.49 23.29 23.58 281,013 -0.42(-1.75%)
Aug 03, 2006 23.22 24.13 23.13 24.00 269,623 +0.54(+2.30%)
Aug 02, 2006 22.99 23.58 22.99 23.46 455,323 +0.53(+2.31%)
Aug 01, 2006 23.47 23.64 22.83 22.93 722,378 -0.74(-3.13%)
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%)
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.