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 28, 2004 21.57 21.57 21.07 21.31 205,000 -0.19(-0.88%)
May 27, 2004 21.57 22.03 21.31 21.50 244,900 -0.27(-1.26%)
May 26, 2004 22.20 22.20 21.53 21.77 153,300 -0.23(-1.02%)
May 25, 2004 21.36 22.04 20.82 22.00 318,200 +0.79(+3.72%)
May 24, 2004 20.98 21.36 20.86 21.21 233,000 +0.48(+2.34%)
May 21, 2004 20.05 20.81 20.04 20.73 262,800 +0.61(+3.03%)
May 20, 2004 19.52 20.11 19.43 20.11 344,700 +0.57(+2.94%)
May 19, 2004 20.22 20.36 19.54 19.54 113,100 -0.45(-2.23%)
May 18, 2004 20.00 20.13 19.68 19.98 163,200 +0.14(+0.73%)
May 17, 2004 20.27 20.27 19.84 19.84 164,400 -0.43(-2.12%)
May 14, 2004 20.18 20.29 19.82 20.27 157,800 +0.26(+1.30%)
May 13, 2004 20.14 20.18 19.91 20.01 117,300 -0.07(-0.37%)
May 12, 2004 20.14 20.14 19.45 20.09 116,800 +0.13(+0.65%)
May 11, 2004 19.27 20.12 19.02 19.95 306,100 +0.85(+4.48%)
May 10, 2004 19.27 19.70 18.77 19.10 150,400 -0.26(-1.37%)
May 07, 2004 19.76 20.14 19.34 19.36 102,600 -0.56(-2.79%)
May 06, 2004 20.30 20.30 19.67 19.92 97,400 -0.38(-1.90%)
May 05, 2004 20.54 20.89 20.30 20.30 101,100 -0.39(-1.91%)
May 04, 2004 20.43 20.89 20.16 20.70 91,900 +0.43(+2.12%)
May 03, 2004 20.08 20.45 19.41 20.27 258,400 +0.29(+1.43%)
Apr 30, 2004 20.41 20.79 19.64 19.98 311,700 -0.39(-1.94%)
Apr 29, 2004 20.48 20.89 20.25 20.38 171,100 -0.10(-0.49%)
Apr 28, 2004 21.59 21.60 20.32 20.48 138,400 -1.15(-5.32%)
Apr 27, 2004 21.86 22.25 21.08 21.63 279,500 -0.39(-1.75%)
Apr 26, 2004 22.25 22.25 21.86 22.02 95,600 -0.16(-0.70%)
Apr 23, 2004 22.04 22.30 22.04 22.17 321,500 -0.06(-0.29%)
Apr 22, 2004 21.79 22.30 21.75 22.23 178,500 +0.23(+1.05%)
Apr 21, 2004 20.66 22.14 20.52 22.00 208,400 +1.27(+6.10%)
Apr 20, 2004 21.15 21.79 20.73 20.74 80,200 -0.51(-2.40%)
Apr 19, 2004 21.37 21.37 20.67 21.25 80,700 -0.02(-0.09%)
Apr 16, 2004 21.54 21.54 20.88 21.27 95,600 -0.29(-1.35%)
Apr 15, 2004 21.30 21.70 20.87 21.56 101,400 +0.25(+1.20%)
Apr 14, 2004 21.72 21.89 21.07 21.30 187,300 -0.46(-2.14%)
Apr 13, 2004 22.20 22.27 21.54 21.77 137,000 -0.39(-1.78%)
Apr 12, 2004 22.10 22.30 21.92 22.16 89,300 +0.11(+0.50%)
Apr 08, 2004 22.16 22.25 21.91 22.05 137,400 +0.05(+0.25%)
Apr 07, 2004 21.84 22.23 21.75 22.00 105,000 +0.04(+0.18%)
Apr 06, 2004 22.19 22.54 21.82 21.96 152,100 -0.51(-2.27%)
Apr 05, 2004 22.21 22.71 21.91 22.47 212,900 +0.18(+0.83%)
Apr 02, 2004 21.13 22.79 21.13 22.29 273,300 +0.64(+2.93%)
Apr 01, 2004 22.12 22.48 21.41 21.65 299,900 -0.41(-1.86%)
Mar 31, 2004 21.72 22.07 21.32 22.06 252,300 +0.44(+2.03%)
Mar 30, 2004 21.27 21.89 20.91 21.62 182,400 +0.22(+1.03%)
Mar 29, 2004 21.25 21.98 21.10 21.40 586,300 +0.28(+1.33%)
Mar 26, 2004 19.87 21.57 19.69 21.12 1,803,900 +2.37(+12.64%)
Mar 25, 2004 18.75 19.01 18.59 18.75 538,300 +0.29(+1.54%)
Mar 24, 2004 17.46 18.82 17.46 18.46 496,400 +1.21(+7.04%)
Mar 23, 2004 16.85 17.36 16.75 17.25 187,100 +0.15(+0.88%)
Mar 22, 2004 16.96 17.33 16.88 17.10 262,400 +0.12(+0.71%)
Mar 19, 2004 17.80 17.80 16.98 16.98 103,800 -0.63(-3.60%)
Mar 18, 2004 17.75 17.80 17.14 17.61 60,900 -0.20(-1.09%)
Mar 17, 2004 17.00 17.81 16.91 17.81 88,900 +0.80(+4.70%)
Mar 16, 2004 16.87 17.48 16.87 17.01 117,700 +0.01(+0.06%)
Mar 15, 2004 18.02 18.26 16.68 17.00 216,000 +0.00(+0.00%)
Mar 12, 2004 16.65 17.04 16.38 17.00 98,100 +0.56(+3.41%)
Mar 11, 2004 16.98 17.15 16.38 16.44 54,500 -0.64(-3.78%)
Mar 10, 2004 17.11 17.25 16.98 17.09 101,500 +0.01(+0.03%)
Mar 09, 2004 17.22 17.26 16.97 17.08 97,500 -0.03(-0.15%)
Mar 08, 2004 17.24 17.33 17.09 17.11 54,000 -0.12(-0.73%)
Mar 05, 2004 17.41 17.50 17.13 17.23 234,000 -0.17(-0.95%)
Mar 04, 2004 17.05 17.43 17.04 17.40 50,200 +0.25(+1.43%)
Mar 03, 2004 17.19 17.29 17.05 17.15 101,000 +0.07(+0.44%)
Mar 02, 2004 16.41 17.17 16.41 17.07 114,600 +0.68(+4.12%)
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.