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, 2006 25.46 25.75 25.20 25.50 511,836 +0.20(+0.79%)
May 30, 2006 25.90 25.90 25.25 25.30 403,281 -0.65(-2.50%)
May 26, 2006 25.90 26.16 25.66 25.95 217,306 -0.03(-0.12%)
May 25, 2006 25.88 26.25 25.71 25.98 440,091 +0.43(+1.68%)
May 24, 2006 25.94 25.97 25.31 25.55 1,043,306 -0.39(-1.50%)
May 23, 2006 26.45 26.62 25.81 25.94 658,818 -0.32(-1.22%)
May 22, 2006 26.61 26.83 26.13 26.26 727,111 -0.49(-1.83%)
May 19, 2006 26.88 27.13 26.60 26.75 497,009 -0.18(-0.67%)
May 18, 2006 26.98 27.41 26.85 26.93 380,612 +0.12(+0.45%)
May 17, 2006 26.61 27.20 26.38 26.81 405,415 +0.01(+0.04%)
May 16, 2006 27.10 27.22 26.72 26.80 360,297 -0.15(-0.56%)
May 15, 2006 27.00 27.30 26.67 26.95 430,331 -0.19(-0.70%)
May 12, 2006 27.50 27.68 27.10 27.14 313,961 -0.40(-1.45%)
May 11, 2006 28.56 28.56 27.48 27.54 290,479 -0.92(-3.23%)
May 10, 2006 28.73 28.73 28.15 28.46 331,564 -0.21(-0.73%)
May 09, 2006 28.67 28.75 28.41 28.67 337,895 +0.05(+0.17%)
May 08, 2006 28.09 28.71 28.05 28.62 755,605 +0.62(+2.21%)
May 05, 2006 27.25 28.08 27.19 28.00 534,652 +0.79(+2.90%)
May 04, 2006 27.21 27.21 26.99 27.21 364,681 +0.00(+0.00%)
May 03, 2006 27.00 27.23 26.85 27.21 665,417 +0.18(+0.67%)
May 02, 2006 26.87 27.03 26.85 27.03 342,459 +0.16(+0.60%)
May 01, 2006 26.98 27.49 26.80 26.87 365,411 -0.03(-0.11%)
Apr 28, 2006 26.82 27.13 26.70 26.90 275,200 -0.06(-0.22%)
Apr 27, 2006 26.97 27.50 26.82 26.96 304,544 -0.06(-0.22%)
Apr 26, 2006 26.65 27.22 26.65 27.02 362,911 +0.16(+0.60%)
Apr 25, 2006 26.84 27.03 26.57 26.86 305,150 -0.01(-0.04%)
Apr 24, 2006 26.95 27.07 26.71 26.87 226,997 -0.05(-0.19%)
Apr 21, 2006 26.75 27.07 26.65 26.92 379,818 +0.40(+1.51%)
Apr 20, 2006 27.13 27.13 26.36 26.52 321,560 -0.54(-2.00%)
Apr 19, 2006 26.81 27.35 26.59 27.06 915,003 +1.10(+4.24%)
Apr 18, 2006 25.14 26.00 25.05 25.96 592,173 +0.82(+3.26%)
Apr 17, 2006 25.34 25.34 24.97 25.14 680,592 -0.11(-0.44%)
Apr 13, 2006 25.00 25.33 24.95 25.25 435,145 +0.18(+0.72%)
Apr 12, 2006 25.01 25.25 24.99 25.07 369,906 +0.06(+0.24%)
Apr 11, 2006 25.56 25.65 25.00 25.01 399,315 -0.43(-1.69%)
Apr 10, 2006 26.17 26.17 25.13 25.44 911,906 -0.62(-2.38%)
Apr 07, 2006 25.99 26.16 25.44 26.06 1,356,327 -0.02(-0.08%)
Apr 06, 2006 26.36 26.49 25.85 26.08 817,301 -0.28(-1.06%)
Apr 05, 2006 26.04 26.42 25.73 26.36 980,375 +0.38(+1.46%)
Apr 04, 2006 25.37 26.24 25.07 25.98 2,553,823 +1.11(+4.46%)
Apr 03, 2006 24.96 25.13 24.37 24.87 1,798,637 -0.04(-0.16%)
Mar 31, 2006 24.61 24.91 24.05 24.91 1,773,450 +0.41(+1.67%)
Mar 30, 2006 24.74 25.03 24.19 24.50 8,456,259 -2.40(-8.92%)
Mar 29, 2006 26.02 27.02 25.90 26.90 1,288,267 +0.97(+3.74%)
Mar 28, 2006 26.32 26.33 25.79 25.93 861,813 -0.25(-0.95%)
Mar 27, 2006 27.16 27.16 26.15 26.18 1,242,363 -0.82(-3.04%)
Mar 24, 2006 27.65 27.72 26.93 27.00 628,274 -0.65(-2.35%)
Mar 23, 2006 27.61 27.99 27.44 27.65 517,500 +0.15(+0.55%)
Mar 22, 2006 27.51 27.92 27.13 27.50 431,500 -0.01(-0.04%)
Mar 21, 2006 27.50 27.87 27.35 27.51 434,012 +0.11(+0.40%)
Mar 20, 2006 27.42 27.79 27.25 27.40 432,248 +0.03(+0.11%)
Mar 17, 2006 27.08 27.60 26.78 27.37 750,040 +0.41(+1.52%)
Mar 16, 2006 26.53 26.98 26.44 26.96 403,460 +0.43(+1.62%)
Mar 15, 2006 26.49 26.55 26.06 26.53 421,175 +0.16(+0.61%)
Mar 14, 2006 26.25 26.61 26.19 26.37 401,895 -0.02(-0.08%)
Mar 13, 2006 26.52 26.81 26.34 26.39 269,851 -0.11(-0.42%)
Mar 10, 2006 26.45 26.70 26.35 26.50 254,617 +0.00(+0.00%)
Mar 09, 2006 26.40 26.95 26.40 26.50 447,313 +0.04(+0.15%)
Mar 08, 2006 25.82 26.62 25.80 26.46 1,149,741 +0.47(+1.81%)
Mar 07, 2006 26.23 26.36 25.89 25.99 607,457 -0.40(-1.52%)
Mar 06, 2006 26.85 26.85 26.28 26.39 281,423 -0.47(-1.75%)
Mar 03, 2006 26.87 27.16 26.59 26.86 728,760 -0.13(-0.48%)
Mar 02, 2006 27.19 27.22 26.80 26.99 337,625 -0.28(-1.03%)
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.