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 (%)
Aug 31, 2012 11.29 11.29 11.16 11.18 139,455 +0.00(+0.00%)
Aug 30, 2012 11.31 11.32 11.18 11.18 40,442 -0.21(-1.84%)
Aug 29, 2012 11.29 11.46 11.17 11.39 92,740 +0.12(+1.06%)
Aug 27, 2012 11.34 11.43 11.21 11.27 74,429 -0.03(-0.27%)
Aug 24, 2012 11.58 11.58 11.28 11.30 108,207 -0.30(-2.59%)
Aug 23, 2012 11.61 11.62 11.47 11.60 98,747 -0.01(-0.09%)
Aug 22, 2012 11.98 11.98 11.61 11.61 103,966 -0.37(-3.09%)
Aug 21, 2012 12.03 12.24 11.84 11.98 89,475 -0.08(-0.66%)
Aug 20, 2012 12.21 12.21 11.93 12.06 119,476 -0.15(-1.23%)
Aug 17, 2012 11.90 12.22 11.88 12.21 159,253 +0.25(+2.09%)
Aug 16, 2012 11.75 11.99 11.64 11.96 146,044 +0.21(+1.79%)
Aug 15, 2012 11.75 12.00 11.69 11.75 140,042 -0.02(-0.17%)
Aug 14, 2012 12.01 12.05 11.69 11.77 275,284 -0.22(-1.83%)
Aug 13, 2012 11.80 12.02 11.80 11.99 275,446 +0.20(+1.65%)
Aug 10, 2012 11.64 11.80 11.60 11.79 311,143 +0.07(+0.64%)
Aug 09, 2012 11.73 11.91 11.56 11.72 278,102 +0.03(+0.21%)
Aug 08, 2012 11.48 11.75 11.47 11.70 190,964 +0.19(+1.61%)
Aug 07, 2012 11.31 11.57 11.27 11.51 523,664 +0.24(+2.13%)
Aug 06, 2012 11.26 11.44 11.25 11.27 151,515 +0.00(+0.00%)
Aug 03, 2012 11.13 11.34 11.06 11.27 154,770 +0.29(+2.64%)
Aug 02, 2012 10.97 11.09 10.95 10.98 163,333 -0.05(-0.45%)
Aug 01, 2012 11.38 11.62 11.03 11.03 249,770 -0.26(-2.30%)
Jul 31, 2012 11.38 11.48 11.28 11.29 139,307 -0.11(-0.96%)
Jul 30, 2012 11.40 11.52 11.39 11.40 207,425 +0.00(+0.00%)
Jul 27, 2012 11.16 11.49 11.03 11.40 274,601 +0.26(+2.33%)
Jul 26, 2012 11.43 11.51 11.14 11.14 222,091 -0.09(-0.80%)
Jul 25, 2012 11.22 11.33 11.09 11.23 154,222 +0.06(+0.54%)
Jul 24, 2012 11.38 11.38 11.12 11.17 153,897 -0.17(-1.50%)
Jul 23, 2012 11.39 11.46 11.16 11.34 218,452 -0.27(-2.33%)
Jul 20, 2012 11.87 11.95 11.61 11.61 251,471 -0.37(-3.09%)
Jul 19, 2012 12.03 12.11 11.98 11.98 199,333 -0.01(-0.08%)
Jul 18, 2012 12.01 12.11 11.99 11.99 339,837 -0.02(-0.17%)
Jul 17, 2012 12.03 12.08 11.84 12.01 284,429 +0.03(+0.25%)
Jul 16, 2012 12.01 12.09 11.90 11.98 377,351 -0.02(-0.17%)
Jul 13, 2012 12.73 12.73 11.85 12.00 943,180 +0.30(+2.56%)
Jul 12, 2012 11.92 11.92 11.69 11.70 262,408 -0.29(-2.42%)
Jul 11, 2012 12.02 12.10 11.88 11.99 335,939 +0.01(+0.08%)
Jul 10, 2012 12.11 12.26 11.91 11.98 115,386 -0.03(-0.25%)
Jul 09, 2012 12.03 12.15 11.86 12.01 264,222 -0.06(-0.54%)
Jul 06, 2012 12.13 12.28 12.05 12.07 168,445 -0.20(-1.59%)
Jul 05, 2012 12.15 12.31 12.15 12.27 225,857 +0.04(+0.33%)
Jul 03, 2012 12.12 12.29 11.98 12.23 264,141 +0.07(+0.58%)
Jul 02, 2012 12.17 12.17 12.01 12.16 296,556 -0.14(-1.14%)
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%)
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.