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 (%)
Nov 30, 2012 11.77 11.81 11.60 11.61 205,092 -0.10(-0.86%)
Nov 29, 2012 11.52 11.72 11.38 11.71 256,713 +0.31(+2.72%)
Nov 28, 2012 11.35 11.49 11.21 11.40 187,802 +0.02(+0.18%)
Nov 27, 2012 11.44 11.72 11.37 11.38 138,210 -0.07(-0.61%)
Nov 26, 2012 11.33 11.50 11.27 11.45 223,267 +0.06(+0.53%)
Nov 23, 2012 11.34 11.48 11.21 11.39 186,924 +0.14(+1.24%)
Nov 21, 2012 11.29 11.31 11.20 11.25 203,102 +0.01(+0.09%)
Nov 20, 2012 11.25 11.37 11.19 11.24 121,383 -0.04(-0.35%)
Nov 19, 2012 11.30 11.79 11.17 11.28 219,838 +0.09(+0.80%)
Nov 16, 2012 11.42 11.53 11.15 11.19 163,517 -0.27(-2.36%)
Nov 15, 2012 11.71 11.93 11.05 11.46 84,409 -0.23(-1.97%)
Nov 14, 2012 11.84 12.16 11.64 11.69 258,494 -0.15(-1.27%)
Nov 13, 2012 11.74 12.22 11.68 11.84 216,364 +0.03(+0.25%)
Nov 12, 2012 11.84 12.59 11.77 11.81 92,218 -0.03(-0.25%)
Nov 09, 2012 11.85 12.04 11.79 11.84 120,809 -0.10(-0.84%)
Nov 08, 2012 12.12 12.54 11.93 11.94 247,205 -0.17(-1.40%)
Nov 07, 2012 12.36 12.45 12.05 12.11 248,370 -0.41(-3.27%)
Nov 06, 2012 12.36 12.53 12.33 12.52 226,863 +0.21(+1.71%)
Nov 05, 2012 12.26 12.42 12.20 12.31 185,536 +0.02(+0.16%)
Nov 02, 2012 12.46 12.47 12.20 12.29 183,651 -0.12(-0.97%)
Nov 01, 2012 12.37 12.50 12.25 12.41 272,912 +0.05(+0.41%)
Oct 31, 2012 12.48 12.55 12.26 12.36 139,175 +0.01(+0.08%)
Oct 26, 2012 12.39 12.35 12.35 12.35 340,200 -0.09(-0.72%)
Oct 25, 2012 12.58 12.62 12.37 12.44 307,557 -0.06(-0.48%)
Oct 24, 2012 12.60 12.60 12.40 12.50 194,370 -0.09(-0.71%)
Oct 23, 2012 12.40 12.59 12.33 12.59 184,195 +0.10(+0.80%)
Oct 19, 2012 12.60 12.61 12.34 12.49 258,112 -0.17(-1.34%)
Oct 18, 2012 12.48 12.70 12.47 12.66 503,821 +0.20(+1.61%)
Oct 17, 2012 12.45 12.70 12.29 12.46 547,096 -0.50(-3.86%)
Oct 16, 2012 13.05 13.06 12.91 12.96 313,004 +0.02(+0.15%)
Oct 15, 2012 13.08 13.12 12.93 12.94 108,948 -0.14(-1.07%)
Oct 12, 2012 13.26 13.29 13.08 13.08 133,421 -0.17(-1.28%)
Oct 11, 2012 13.31 13.68 13.24 13.25 95,023 +0.08(+0.61%)
Oct 10, 2012 13.07 13.28 13.06 13.17 186,458 +0.15(+1.15%)
Oct 09, 2012 13.29 13.54 12.82 13.02 301,897 -0.28(-2.11%)
Oct 08, 2012 13.29 13.42 13.26 13.30 157,101 -0.03(-0.23%)
Oct 05, 2012 13.62 13.62 13.26 13.33 286,355 -0.20(-1.48%)
Oct 04, 2012 13.29 13.57 13.15 13.53 216,222 +0.35(+2.66%)
Oct 03, 2012 13.24 13.34 12.42 13.18 506,385 -0.07(-0.53%)
Oct 02, 2012 13.22 13.34 13.03 13.25 241,957 +0.08(+0.61%)
Oct 01, 2012 13.20 13.42 13.11 13.17 138,933 +0.02(+0.19%)
Sep 28, 2012 13.40 13.46 13.10 13.15 231,329 -0.31(-2.34%)
Sep 27, 2012 13.26 13.50 13.25 13.46 136,789 +0.23(+1.74%)
Sep 26, 2012 13.23 13.27 13.08 13.23 108,478 +0.04(+0.30%)
Sep 25, 2012 13.52 13.58 13.15 13.19 182,567 -0.26(-1.93%)
Sep 24, 2012 13.32 13.61 13.24 13.45 120,162 +0.09(+0.67%)
Sep 21, 2012 13.49 13.59 13.24 13.36 310,849 +0.06(+0.45%)
Sep 20, 2012 13.30 13.37 13.08 13.30 97,712 -0.07(-0.52%)
Sep 19, 2012 13.36 13.46 13.20 13.37 113,090 +0.04(+0.30%)
Sep 18, 2012 13.14 13.35 13.02 13.33 169,760 +0.14(+1.06%)
Sep 17, 2012 13.20 13.29 12.91 13.19 154,898 -0.10(-0.75%)
Sep 14, 2012 13.11 13.40 12.88 13.29 188,496 +0.27(+2.07%)
Sep 13, 2012 12.74 13.22 12.64 13.02 152,512 +0.26(+2.04%)
Sep 12, 2012 12.74 12.86 12.60 12.76 79,158 +0.06(+0.47%)
Sep 11, 2012 12.63 12.82 12.46 12.70 274,872 +0.10(+0.79%)
Sep 10, 2012 12.41 12.80 12.40 12.60 255,428 +0.18(+1.45%)
Sep 07, 2012 12.13 12.44 12.03 12.42 174,342 +0.35(+2.90%)
Sep 06, 2012 11.78 12.16 11.78 12.07 156,105 +0.35(+2.99%)
Sep 05, 2012 11.65 11.74 11.59 11.72 220,227 +0.13(+1.12%)
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.