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 (%)
Mar 30, 2012 14.10 14.23 13.96 14.05 509,534 +0.11(+0.79%)
Mar 29, 2012 13.75 14.21 13.75 13.94 511,683 +0.34(+2.50%)
Mar 28, 2012 13.49 13.62 13.31 13.60 185,540 +0.10(+0.74%)
Mar 27, 2012 13.42 13.61 13.42 13.50 163,247 +0.06(+0.45%)
Mar 26, 2012 13.15 13.45 13.04 13.44 196,276 +0.45(+3.46%)
Mar 23, 2012 12.91 13.01 12.71 12.99 175,352 +0.07(+0.54%)
Mar 22, 2012 12.83 12.96 12.67 12.92 110,602 +0.04(+0.31%)
Mar 21, 2012 12.85 12.98 12.81 12.88 150,548 +0.12(+0.94%)
Mar 20, 2012 12.80 12.88 12.71 12.76 111,179 -0.19(-1.47%)
Mar 19, 2012 12.86 13.10 12.75 12.95 180,363 +0.07(+0.54%)
Mar 16, 2012 12.78 12.89 12.53 12.88 637,157 +0.16(+1.26%)
Mar 15, 2012 12.60 12.79 12.49 12.72 113,037 +0.12(+0.95%)
Mar 14, 2012 12.74 12.89 12.54 12.60 85,835 -0.17(-1.33%)
Mar 13, 2012 12.45 12.77 12.35 12.77 124,795 +0.45(+3.65%)
Mar 12, 2012 12.49 12.57 12.23 12.32 89,056 -0.21(-1.68%)
Mar 09, 2012 12.25 12.70 12.19 12.53 212,760 +0.25(+2.04%)
Mar 08, 2012 12.26 12.46 12.03 12.28 146,076 +0.15(+1.24%)
Mar 07, 2012 12.07 12.14 11.92 12.13 169,353 +0.08(+0.66%)
Mar 06, 2012 12.12 12.24 11.85 12.05 171,008 -0.25(-2.03%)
Mar 05, 2012 12.20 12.35 12.05 12.30 156,986 +0.10(+0.82%)
Mar 02, 2012 12.71 12.80 12.20 12.20 165,380 -0.50(-3.94%)
Mar 01, 2012 13.21 13.31 12.70 12.70 348,633 -0.37(-2.83%)
Feb 29, 2012 13.33 13.43 13.05 13.07 267,251 -0.24(-1.80%)
Feb 28, 2012 13.39 13.46 13.16 13.31 91,214 -0.06(-0.45%)
Feb 27, 2012 13.14 13.53 12.99 13.37 396,138 +0.10(+0.75%)
Feb 24, 2012 13.46 13.58 13.27 13.27 217,239 -0.24(-1.78%)
Feb 23, 2012 13.36 13.69 13.32 13.51 185,187 +0.16(+1.20%)
Feb 22, 2012 13.35 13.56 13.31 13.35 113,347 -0.03(-0.22%)
Feb 21, 2012 13.40 13.59 13.32 13.38 129,473 -0.01(-0.07%)
Feb 17, 2012 13.56 13.60 13.37 13.39 117,827 -0.07(-0.52%)
Feb 16, 2012 13.10 13.54 13.10 13.46 163,063 +0.32(+2.44%)
Feb 15, 2012 13.26 13.35 13.08 13.14 142,644 -0.06(-0.45%)
Feb 14, 2012 13.20 13.31 13.03 13.20 109,923 -0.04(-0.30%)
Feb 13, 2012 13.29 13.49 13.13 13.24 144,909 +0.09(+0.68%)
Feb 10, 2012 13.05 13.27 13.03 13.15 135,961 -0.10(-0.75%)
Feb 09, 2012 13.31 13.39 13.19 13.25 79,384 -0.05(-0.38%)
Feb 08, 2012 13.38 13.60 13.17 13.30 181,512 -0.09(-0.67%)
Feb 07, 2012 13.24 13.47 13.11 13.39 194,561 +0.14(+1.06%)
Feb 06, 2012 13.24 13.33 13.13 13.25 171,110 -0.04(-0.30%)
Feb 03, 2012 13.24 13.59 13.10 13.29 190,630 +0.30(+2.31%)
Feb 02, 2012 12.78 13.04 12.73 12.99 247,080 +0.22(+1.72%)
Feb 01, 2012 12.50 12.84 12.35 12.77 298,567 +0.35(+2.82%)
Jan 31, 2012 12.43 12.50 11.99 12.42 481,640 +0.08(+0.65%)
Jan 30, 2012 12.23 12.41 12.14 12.34 171,086 -0.04(-0.32%)
Jan 27, 2012 12.31 12.46 12.20 12.38 174,980 +0.00(+0.00%)
Jan 26, 2012 12.37 12.43 12.22 12.38 213,406 +0.07(+0.57%)
Jan 25, 2012 12.29 12.40 12.14 12.31 257,651 -0.02(-0.16%)
Jan 24, 2012 12.00 12.34 11.87 12.33 199,853 +0.25(+2.07%)
Jan 23, 2012 11.98 12.12 11.90 12.08 187,838 +0.08(+0.67%)
Jan 20, 2012 11.86 12.03 11.80 12.00 183,029 +0.11(+0.93%)
Jan 19, 2012 11.77 11.97 11.42 11.89 156,154 +0.13(+1.11%)
Jan 18, 2012 11.42 11.78 11.21 11.76 214,566 +0.36(+3.16%)
Jan 17, 2012 11.24 11.51 11.18 11.40 264,415 +0.25(+2.24%)
Jan 13, 2012 11.05 11.20 10.91 11.15 379,058 -0.07(-0.62%)
Jan 12, 2012 11.17 11.31 11.05 11.22 196,342 +0.05(+0.45%)
Jan 11, 2012 11.07 11.18 10.98 11.17 278,253 +0.01(+0.09%)
Jan 10, 2012 11.00 11.24 10.93 11.16 611,460 +0.30(+2.76%)
Jan 09, 2012 10.40 10.90 10.23 10.86 302,350 +0.49(+4.73%)
Jan 06, 2012 10.17 10.49 9.880 10.37 333,522 +0.23(+2.27%)
Jan 05, 2012 9.630 10.50 9.630 10.14 494,145 -0.88(-7.99%)
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.