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 (%)
Jun 29, 2012 12.25 12.38 12.20 12.30 219,654 +0.32(+2.67%)
Jun 28, 2012 11.91 11.99 11.76 11.98 101,184 -0.01(-0.08%)
Jun 27, 2012 11.65 12.01 11.62 11.99 112,682 +0.34(+2.92%)
Jun 26, 2012 11.86 11.90 11.63 11.65 224,148 -0.19(-1.60%)
Jun 25, 2012 11.73 11.90 11.59 11.84 162,021 -0.16(-1.33%)
Jun 22, 2012 11.97 12.01 11.88 12.00 557,332 +0.13(+1.10%)
Jun 21, 2012 12.07 12.13 11.83 11.87 191,239 -0.18(-1.49%)
Jun 20, 2012 12.06 12.21 12.00 12.05 253,548 +0.02(+0.17%)
Jun 19, 2012 11.85 12.07 11.85 12.03 275,387 +0.26(+2.21%)
Jun 18, 2012 11.67 11.85 11.67 11.77 190,548 +0.04(+0.34%)
Jun 15, 2012 11.72 11.86 11.68 11.73 862,325 +0.00(+0.00%)
Jun 14, 2012 11.72 11.79 11.62 11.73 162,550 +0.06(+0.51%)
Jun 13, 2012 11.69 11.73 11.58 11.67 253,028 -0.04(-0.34%)
Jun 12, 2012 11.69 11.74 11.55 11.71 190,371 +0.14(+1.21%)
Jun 11, 2012 11.88 11.94 11.54 11.57 324,142 -0.13(-1.11%)
Jun 08, 2012 11.65 11.86 11.53 11.70 328,607 -0.02(-0.17%)
Jun 07, 2012 12.00 12.03 11.69 11.72 247,060 -0.13(-1.10%)
Jun 06, 2012 11.88 12.06 11.77 11.85 188,230 +0.06(+0.51%)
Jun 05, 2012 11.55 11.90 11.36 11.79 125,472 +0.14(+1.20%)
Jun 04, 2012 11.52 13.20 11.52 11.65 245,490 +0.17(+1.48%)
Jun 01, 2012 11.72 11.88 11.46 11.48 246,135 -0.52(-4.33%)
May 31, 2012 12.04 12.07 11.83 12.00 207,496 +0.01(+0.08%)
May 30, 2012 12.08 12.13 11.95 11.99 100,707 -0.22(-1.80%)
May 29, 2012 12.15 12.33 12.04 12.21 97,512 +0.13(+1.08%)
May 25, 2012 11.99 12.12 11.90 12.08 223,648 +0.05(+0.42%)
May 24, 2012 12.09 12.09 11.84 12.03 93,132 -0.04(-0.33%)
May 23, 2012 11.80 12.13 11.67 12.07 106,737 +0.15(+1.26%)
May 22, 2012 11.90 12.04 11.74 11.92 201,024 -0.03(-0.25%)
May 21, 2012 11.80 12.07 11.70 11.95 403,905 +0.23(+1.96%)
May 18, 2012 11.77 11.96 11.65 11.72 253,789 +0.02(+0.17%)
May 17, 2012 11.91 12.05 11.68 11.70 128,463 -0.20(-1.68%)
May 16, 2012 12.31 12.46 11.84 11.90 230,908 -0.37(-3.02%)
May 15, 2012 12.24 12.41 12.13 12.27 107,683 -0.01(-0.08%)
May 14, 2012 12.23 12.38 12.12 12.28 153,233 -0.13(-1.05%)
May 11, 2012 12.42 12.64 12.33 12.41 148,007 -0.14(-1.12%)
May 10, 2012 12.62 12.70 12.47 12.55 186,325 +0.04(+0.32%)
May 09, 2012 12.35 12.97 12.19 12.51 134,337 -0.03(-0.24%)
May 08, 2012 12.38 12.58 12.31 12.54 197,528 +0.03(+0.24%)
May 07, 2012 12.34 12.56 12.30 12.51 123,996 +0.09(+0.72%)
May 04, 2012 12.58 12.60 12.24 12.42 173,869 -0.26(-2.05%)
May 03, 2012 12.77 12.84 12.56 12.68 115,685 -0.15(-1.17%)
May 02, 2012 12.66 12.85 12.53 12.83 118,868 +0.04(+0.31%)
May 01, 2012 12.97 13.17 12.79 12.79 193,728 -0.19(-1.46%)
Apr 30, 2012 13.38 13.38 12.95 12.98 226,942 -0.40(-2.99%)
Apr 27, 2012 13.27 13.39 13.11 13.38 187,967 +0.14(+1.06%)
Apr 26, 2012 13.20 13.47 13.07 13.24 276,036 +0.01(+0.08%)
Apr 25, 2012 13.06 13.32 12.98 13.23 200,689 +0.33(+2.56%)
Apr 24, 2012 12.80 12.97 12.71 12.90 192,182 +0.07(+0.55%)
Apr 23, 2012 12.75 12.90 12.65 12.83 195,301 -0.17(-1.31%)
Apr 20, 2012 13.05 13.19 12.95 13.00 215,883 +0.11(+0.85%)
Apr 19, 2012 12.90 13.02 12.62 12.89 281,456 +0.03(+0.23%)
Apr 18, 2012 13.08 13.14 12.77 12.86 201,299 -0.32(-2.43%)
Apr 17, 2012 13.06 13.36 13.06 13.18 249,360 +0.27(+2.09%)
Apr 16, 2012 12.96 13.07 12.65 12.91 305,062 +0.03(+0.23%)
Apr 13, 2012 13.28 13.30 12.87 12.88 222,856 -0.48(-3.59%)
Apr 12, 2012 13.27 13.47 13.15 13.36 281,623 +0.10(+0.75%)
Apr 11, 2012 13.25 13.33 12.94 13.26 247,653 +0.18(+1.38%)
Apr 10, 2012 13.40 13.40 12.83 13.08 232,779 -0.34(-2.53%)
Apr 09, 2012 13.61 13.61 13.35 13.42 113,261 -0.51(-3.66%)
Apr 05, 2012 13.78 13.97 13.67 13.93 211,800 +0.13(+0.94%)
Apr 04, 2012 14.19 14.19 13.75 13.80 129,748 -0.57(-3.97%)
Apr 03, 2012 14.30 14.49 14.24 14.37 160,869 +0.04(+0.28%)
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.