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 (%)
Jan 30, 2015 16.97 17.24 16.67 16.70 271,004 -0.32(-1.88%)
Jan 29, 2015 16.86 17.20 16.78 17.02 204,349 +0.14(+0.83%)
Jan 28, 2015 17.11 17.31 16.78 16.88 203,860 -0.15(-0.88%)
Jan 27, 2015 17.09 17.39 17.01 17.03 159,628 -0.25(-1.45%)
Jan 26, 2015 17.20 17.55 16.86 17.28 205,196 +0.03(+0.17%)
Jan 23, 2015 17.28 17.38 17.16 17.25 397,813 +0.03(+0.17%)
Jan 22, 2015 17.11 17.47 16.83 17.22 425,038 +0.19(+1.12%)
Jan 21, 2015 17.03 17.27 16.94 17.03 234,605 -0.07(-0.41%)
Jan 20, 2015 17.32 17.40 17.02 17.10 316,140 -0.15(-0.87%)
Jan 16, 2015 17.05 17.39 17.04 17.25 350,202 +0.14(+0.82%)
Jan 15, 2015 17.24 17.37 16.89 17.11 244,807 -0.03(-0.18%)
Jan 14, 2015 16.85 17.25 16.80 17.14 361,206 +0.13(+0.76%)
Jan 13, 2015 16.95 17.19 16.85 17.01 340,196 +0.10(+0.59%)
Jan 12, 2015 16.86 17.06 16.52 16.91 412,247 -0.01(-0.06%)
Jan 09, 2015 17.00 17.10 16.77 16.92 372,732 -0.08(-0.47%)
Jan 08, 2015 16.93 17.47 16.71 17.00 647,934 +0.43(+2.60%)
Jan 07, 2015 15.90 16.57 15.66 16.57 202,309 +0.79(+5.01%)
Jan 06, 2015 15.88 15.97 15.35 15.78 132,697 -0.10(-0.63%)
Jan 05, 2015 15.92 16.19 15.78 15.88 98,033 -0.20(-1.24%)
Jan 02, 2015 16.44 16.60 15.84 16.08 79,777 -0.37(-2.25%)
Dec 31, 2014 16.54 16.45 16.45 16.45 108,700 -0.04(-0.24%)
Dec 30, 2014 16.46 16.69 16.41 16.49 65,936 -0.07(-0.42%)
Dec 29, 2014 16.79 16.93 16.52 16.56 108,563 -0.27(-1.60%)
Dec 26, 2014 16.41 16.86 16.41 16.83 92,816 +0.42(+2.56%)
Dec 24, 2014 16.24 16.41 16.41 16.41 95,300 +0.22(+1.36%)
Dec 23, 2014 15.73 16.20 15.58 16.19 211,308 +0.52(+3.32%)
Dec 22, 2014 15.25 15.71 15.20 15.67 133,178 +0.48(+3.16%)
Dec 19, 2014 15.37 15.41 15.18 15.19 424,297 -0.20(-1.27%)
Dec 18, 2014 15.49 15.50 15.34 15.38 146,658 +0.03(+0.16%)
Dec 17, 2014 15.09 15.50 14.92 15.36 200,314 +0.27(+1.79%)
Dec 16, 2014 15.21 15.46 15.05 15.09 242,303 -0.14(-0.92%)
Dec 15, 2014 15.22 15.31 14.96 15.23 210,179 +0.06(+0.40%)
Dec 12, 2014 15.57 15.67 15.15 15.17 129,195 -0.59(-3.74%)
Dec 11, 2014 15.58 15.99 15.58 15.76 92,186 +0.23(+1.48%)
Dec 10, 2014 16.05 16.17 15.49 15.53 144,630 -0.59(-3.66%)
Dec 09, 2014 15.62 16.14 15.44 16.12 152,818 +0.38(+2.41%)
Dec 08, 2014 15.57 15.91 15.57 15.74 328,760 +0.10(+0.64%)
Dec 05, 2014 15.37 15.76 15.36 15.64 80,095 +0.26(+1.69%)
Dec 04, 2014 15.42 15.60 15.15 15.38 180,000 -0.09(-0.58%)
Dec 03, 2014 15.25 15.53 15.16 15.47 105,454 +0.25(+1.64%)
Dec 02, 2014 15.18 15.43 15.15 15.22 148,396 +0.07(+0.46%)
Dec 01, 2014 15.15 15.28 15.04 15.15 172,330 -0.02(-0.13%)
Nov 28, 2014 15.48 15.52 15.13 15.17 115,249 -0.33(-2.13%)
Nov 26, 2014 15.26 15.50 15.50 15.50 252,200 +0.28(+1.84%)
Nov 25, 2014 14.83 15.27 14.80 15.22 187,434 +0.41(+2.77%)
Nov 24, 2014 14.86 15.01 14.69 14.81 82,456 +0.03(+0.20%)
Nov 21, 2014 15.09 15.10 14.76 14.78 127,635 -0.07(-0.47%)
Nov 20, 2014 14.71 14.91 14.71 14.85 65,899 +0.08(+0.54%)
Nov 19, 2014 14.93 14.96 14.61 14.77 206,135 -0.17(-1.14%)
Nov 18, 2014 15.03 15.22 14.89 14.94 110,273 -0.14(-0.93%)
Nov 17, 2014 15.53 15.65 15.08 15.08 135,897 -0.42(-2.71%)
Nov 14, 2014 15.71 15.91 15.49 15.50 183,063 -0.26(-1.65%)
Nov 13, 2014 15.83 15.99 15.69 15.76 212,275 -0.11(-0.69%)
Nov 12, 2014 15.59 15.93 15.59 15.87 132,086 +0.16(+1.02%)
Nov 11, 2014 15.73 15.90 15.57 15.71 267,245 -0.04(-0.25%)
Nov 10, 2014 15.72 15.85 15.55 15.75 177,896 +0.06(+0.38%)
Nov 07, 2014 15.65 15.72 15.46 15.69 89,204 +0.02(+0.13%)
Nov 06, 2014 15.50 15.79 15.41 15.67 142,682 +0.15(+0.97%)
Nov 05, 2014 15.59 15.67 15.38 15.52 132,620 +0.04(+0.26%)
Nov 04, 2014 15.35 15.55 15.26 15.48 141,537 +0.03(+0.19%)
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.