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 (%)
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%)
Apr 02, 2012 14.02 14.33 13.91 14.33 229,218 +0.28(+1.99%)
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%)
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.