Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Resource Capital Corp. Resource Capital Corp. Common Stock
(NY:
RSO
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
8.220
8.250
8.060
8.220
372,248
-0.04(-0.48%)
Jan 30, 2017
8.260
8.310
8.210
8.260
430,646
-0.04(-0.48%)
Jan 27, 2017
8.240
8.320
8.230
8.300
225,521
+0.00(+0.00%)
Jan 26, 2017
8.270
8.370
8.225
8.300
228,165
-0.02(-0.24%)
Jan 25, 2017
8.350
8.400
8.260
8.320
271,177
-0.01(-0.12%)
Jan 24, 2017
8.370
8.390
8.260
8.330
198,352
-0.04(-0.48%)
Jan 23, 2017
8.420
8.440
8.340
8.370
137,135
-0.04(-0.48%)
Jan 20, 2017
8.370
8.470
8.290
8.410
213,141
+0.01(+0.12%)
Jan 19, 2017
8.330
8.420
8.330
8.400
192,875
-0.03(-0.36%)
Jan 18, 2017
8.470
8.470
8.330
8.430
206,328
+0.01(+0.12%)
Jan 17, 2017
8.360
8.500
8.280
8.420
226,729
+0.09(+1.08%)
Jan 13, 2017
8.330
8.330
8.330
0
-0.02(-0.24%)
Jan 12, 2017
8.400
8.444
8.320
8.350
168,298
-0.07(-0.83%)
Jan 11, 2017
8.410
8.500
8.340
8.420
164,399
+0.01(+0.12%)
Jan 10, 2017
8.490
8.490
8.270
8.410
316,403
-0.05(-0.59%)
Jan 09, 2017
8.580
8.600
8.430
8.460
338,215
-0.12(-1.40%)
Jan 06, 2017
8.660
8.660
8.550
8.580
337,463
-0.07(-0.81%)
Jan 05, 2017
8.660
8.670
8.550
8.650
332,546
+0.00(+0.00%)
Jan 04, 2017
8.410
8.670
8.390
8.650
415,753
+0.19(+2.25%)
Jan 03, 2017
8.310
8.470
8.160
8.460
590,914
+0.13(+1.56%)
Dec 30, 2016
8.330
8.330
8.330
0
-0.03(-0.36%)
Dec 29, 2016
8.150
8.370
8.140
8.360
382,311
+0.14(+1.70%)
Dec 28, 2016
8.210
8.270
8.190
8.220
413,874
-0.06(-0.72%)
Dec 27, 2016
8.180
8.320
8.150
8.280
536,413
+0.04(+0.49%)
Dec 23, 2016
8.240
8.240
8.240
0
+0.07(+0.86%)
Dec 22, 2016
8.060
8.265
8.060
8.170
403,566
+0.08(+0.99%)
Dec 21, 2016
8.100
8.190
8.050
8.090
550,486
-0.08(-0.98%)
Dec 20, 2016
8.120
8.250
8.020
8.170
771,212
-0.04(-0.49%)
Dec 19, 2016
8.410
8.550
8.150
8.210
805,178
-0.34(-3.98%)
Dec 16, 2016
8.350
8.762
8.280
8.550
3,152,186
+0.17(+2.03%)
Dec 15, 2016
8.380
8.590
8.120
8.380
724,169
-0.20(-2.33%)
Dec 14, 2016
8.550
8.800
8.400
8.580
595,413
-0.06(-0.69%)
Dec 13, 2016
9.040
9.050
8.550
8.640
837,331
-0.37(-4.11%)
Dec 12, 2016
9.020
9.150
8.930
9.010
620,953
-0.01(-0.11%)
Dec 09, 2016
9.010
9.130
8.990
9.020
396,633
-0.02(-0.22%)
Dec 08, 2016
9.020
9.150
8.929
9.040
689,739
+0.04(+0.44%)
Dec 07, 2016
8.980
9.090
8.970
9.000
450,452
+0.09(+1.01%)
Dec 06, 2016
8.750
9.030
8.750
8.910
470,324
+0.20(+2.30%)
Dec 05, 2016
8.570
8.800
8.500
8.710
468,375
+0.23(+2.71%)
Dec 02, 2016
8.010
8.510
8.010
8.480
478,577
+0.46(+5.74%)
Dec 01, 2016
8.440
8.460
8.000
8.020
639,778
-0.42(-4.98%)
Nov 30, 2016
8.550
8.600
8.360
8.440
373,318
-0.08(-0.94%)
Nov 29, 2016
8.810
8.810
8.370
8.520
655,906
-0.21(-2.41%)
Nov 28, 2016
9.000
9.020
8.650
8.730
601,983
-0.26(-2.89%)
Nov 25, 2016
9.020
9.090
8.900
8.990
183,048
+0.00(+0.00%)
Nov 23, 2016
8.990
8.990
8.990
0
-0.19(-2.07%)
Nov 22, 2016
9.310
9.350
9.120
9.180
374,068
-0.10(-1.08%)
Nov 21, 2016
9.610
9.650
9.210
9.280
453,160
-0.19(-2.01%)
Nov 18, 2016
9.140
9.500
8.985
9.470
619,722
+0.12(+1.28%)
Nov 17, 2016
9.290
9.550
9.230
9.350
588,598
+0.13(+1.41%)
Nov 16, 2016
8.750
9.240
8.610
9.220
1,583,362
+0.41(+4.65%)
Nov 15, 2016
8.580
8.890
8.570
8.810
989,645
+0.24(+2.80%)
Nov 14, 2016
8.990
7.570
8.570
2,844,050
-3.60(-29.58%)
Nov 11, 2016
12.16
12.40
11.87
12.17
509,160
-0.17(-1.38%)
Nov 10, 2016
12.59
12.65
12.32
12.34
217,895
-0.21(-1.67%)
Nov 09, 2016
12.08
12.63
12.07
12.55
167,881
+0.20(+1.62%)
Nov 08, 2016
12.38
12.43
12.25
12.35
98,684
+0.01(+0.08%)
Nov 07, 2016
12.10
12.37
12.10
12.34
148,251
+0.39(+3.26%)
Nov 04, 2016
11.81
12.14
11.81
11.95
111,746
+0.19(+1.62%)
Nov 03, 2016
11.89
11.98
11.70
11.76
123,715
-0.05(-0.42%)
Nov 02, 2016
12.01
12.22
11.69
11.81
153,263
-0.19(-1.58%)
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
.