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 31, 2006 27.45 27.61 26.86 27.19 661,712 -0.42(-1.52%)
Jan 30, 2006 27.85 27.97 27.50 27.61 316,847 -0.16(-0.58%)
Jan 27, 2006 28.95 28.99 27.57 27.77 1,001,496 -1.18(-4.08%)
Jan 26, 2006 28.79 29.00 28.68 28.95 510,900 +0.26(+0.91%)
Jan 25, 2006 28.51 28.88 28.25 28.69 358,423 +0.12(+0.42%)
Jan 24, 2006 28.10 28.74 27.94 28.57 607,127 +0.19(+0.67%)
Jan 23, 2006 28.19 28.41 28.09 28.38 481,480 +0.30(+1.07%)
Jan 20, 2006 28.50 28.50 27.99 28.08 177,961 -0.36(-1.27%)
Jan 19, 2006 28.09 28.44 27.84 28.44 308,601 +0.56(+2.01%)
Jan 18, 2006 27.55 28.10 27.51 27.88 240,099 +0.01(+0.04%)
Jan 17, 2006 28.10 28.10 27.64 27.87 313,652 -0.47(-1.66%)
Jan 13, 2006 28.05 28.54 28.05 28.34 261,928 +0.24(+0.85%)
Jan 12, 2006 28.08 28.24 27.92 28.10 246,900 -0.19(-0.67%)
Jan 11, 2006 27.98 28.38 27.76 28.29 432,629 +0.15(+0.53%)
Jan 10, 2006 27.77 28.23 27.68 28.14 620,531 -0.13(-0.46%)
Jan 09, 2006 27.30 28.30 27.23 28.27 465,145 +0.90(+3.29%)
Jan 06, 2006 27.00 27.60 26.93 27.37 587,008 +0.72(+2.70%)
Jan 05, 2006 26.76 27.10 26.59 26.65 508,400 -0.12(-0.45%)
Jan 04, 2006 26.36 27.02 26.30 26.77 752,279 +0.41(+1.56%)
Jan 03, 2006 26.10 26.53 25.32 26.36 820,516 +0.25(+0.96%)
Dec 30, 2005 26.10 26.30 25.76 26.11 468,056 +0.01(+0.04%)
Dec 29, 2005 26.15 26.35 25.91 26.10 435,177 -0.05(-0.19%)
Dec 28, 2005 26.16 26.41 25.92 26.15 454,100 +0.16(+0.62%)
Dec 27, 2005 26.36 26.52 25.92 25.99 603,900 -0.44(-1.66%)
Dec 23, 2005 27.15 27.25 26.35 26.43 771,194 -0.80(-2.94%)
Dec 22, 2005 27.46 27.65 26.62 27.23 2,771,060 -1.57(-5.45%)
Dec 21, 2005 28.72 28.80 28.09 28.80 1,044,666 +0.19(+0.66%)
Dec 20, 2005 27.84 28.62 27.84 28.61 285,163 +0.58(+2.07%)
Dec 19, 2005 28.59 28.59 27.85 28.03 330,819 -0.67(-2.33%)
Dec 16, 2005 28.80 28.98 28.32 28.70 535,543 -0.08(-0.28%)
Dec 15, 2005 28.50 28.96 28.31 28.78 437,714 +0.27(+0.95%)
Dec 14, 2005 28.39 28.52 28.04 28.51 316,993 +0.08(+0.28%)
Dec 13, 2005 28.36 28.66 28.21 28.43 225,538 -0.03(-0.11%)
Dec 12, 2005 28.29 28.91 28.18 28.46 262,403 +0.37(+1.32%)
Dec 09, 2005 27.99 28.33 27.75 28.09 204,430 +0.10(+0.36%)
Dec 08, 2005 27.55 28.30 27.55 27.99 277,091 +0.32(+1.16%)
Dec 07, 2005 28.72 29.00 27.26 27.67 659,530 -1.18(-4.09%)
Dec 06, 2005 29.00 29.06 28.83 28.85 174,544 -0.15(-0.52%)
Dec 05, 2005 29.38 29.48 28.85 29.00 145,696 -0.34(-1.16%)
Dec 02, 2005 29.88 29.94 29.17 29.34 258,634 -0.61(-2.04%)
Dec 01, 2005 29.00 30.12 29.00 29.95 469,783 +0.95(+3.28%)
Nov 30, 2005 28.99 29.24 28.61 29.00 461,405 -0.25(-0.85%)
Nov 29, 2005 28.92 29.38 28.64 29.25 866,558 +0.44(+1.53%)
Nov 28, 2005 28.97 29.38 28.55 28.81 480,351 -1.18(-3.93%)
Nov 25, 2005 30.11 30.18 29.67 29.99 79,264 -0.11(-0.37%)
Nov 23, 2005 30.70 30.87 30.05 30.10 336,907 -0.36(-1.18%)
Nov 22, 2005 31.25 31.26 30.22 30.46 458,167 +0.23(+0.76%)
Nov 21, 2005 29.60 30.23 28.86 30.23 240,360 +0.62(+2.09%)
Nov 18, 2005 29.89 30.00 29.13 29.61 237,414 -0.05(-0.17%)
Nov 17, 2005 28.01 29.68 28.01 29.66 443,134 +1.52(+5.40%)
Nov 16, 2005 28.16 28.22 27.95 28.14 184,503 -0.21(-0.74%)
Nov 15, 2005 28.92 28.92 28.23 28.35 128,192 -0.57(-1.97%)
Nov 14, 2005 29.15 29.16 28.63 28.92 357,476 -0.04(-0.14%)
Nov 11, 2005 29.03 29.28 28.75 28.96 142,300 -0.13(-0.45%)
Nov 10, 2005 28.69 29.21 28.22 29.09 237,268 +0.54(+1.89%)
Nov 09, 2005 28.68 28.79 28.28 28.55 170,222 -0.06(-0.21%)
Nov 08, 2005 29.20 29.20 28.05 28.61 233,740 -0.77(-2.62%)
Nov 07, 2005 29.52 29.62 29.23 29.38 211,379 +0.22(+0.75%)
Nov 04, 2005 29.31 29.65 28.83 29.16 189,093 -0.17(-0.58%)
Nov 03, 2005 29.34 29.46 29.19 29.33 220,258 +0.18(+0.62%)
Nov 02, 2005 28.41 29.15 28.38 29.15 256,671 +0.72(+2.53%)
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.