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, 2018
9.440
9.500
9.370
9.480
242,758
+0.06(+0.64%)
Jan 30, 2018
9.370
9.390
9.370
9.420
276,917
+0.02(+0.21%)
Jan 29, 2018
9.540
9.550
9.360
9.400
753,479
-0.18(-1.88%)
Jan 26, 2018
9.650
9.680
9.550
9.580
132,926
-0.09(-0.93%)
Jan 25, 2018
9.640
9.710
9.600
9.670
137,657
+0.04(+0.42%)
Jan 24, 2018
9.760
9.760
9.579
9.630
196,679
-0.02(-0.21%)
Jan 23, 2018
9.630
9.720
9.620
9.650
75,562
-0.01(-0.10%)
Jan 22, 2018
9.700
9.770
9.620
9.660
148,849
-0.07(-0.72%)
Jan 19, 2018
9.660
9.730
9.630
9.730
183,132
+0.13(+1.35%)
Jan 18, 2018
9.650
9.670
9.570
9.600
103,012
-0.07(-0.72%)
Jan 17, 2018
9.580
9.700
9.580
9.670
134,442
+0.13(+1.36%)
Jan 16, 2018
9.640
9.740
9.530
9.540
183,816
-0.08(-0.83%)
Jan 12, 2018
9.620
9.620
9.620
0
-0.13(-1.33%)
Jan 11, 2018
9.520
9.780
9.520
9.750
186,367
+0.21(+2.20%)
Jan 10, 2018
9.600
9.400
9.540
297,716
+0.11(+1.17%)
Jan 09, 2018
9.430
9.545
9.400
9.430
625,200
+0.00(+0.00%)
Jan 08, 2018
9.490
9.190
9.430
190,918
+0.20(+2.17%)
Jan 05, 2018
9.310
9.330
9.185
9.230
238,605
-0.07(-0.75%)
Jan 04, 2018
9.340
9.435
9.290
9.300
298,287
+0.01(+0.11%)
Jan 03, 2018
9.370
9.430
9.290
9.290
268,622
-0.10(-1.06%)
Jan 02, 2018
9.380
9.440
9.330
9.390
155,857
+0.02(+0.21%)
Dec 29, 2017
9.370
9.370
9.370
0
+0.01(+0.11%)
Dec 28, 2017
9.340
9.420
9.320
9.360
225,326
-0.03(-0.32%)
Dec 27, 2017
9.370
9.450
9.320
9.390
226,696
+0.01(+0.11%)
Dec 26, 2017
9.360
9.440
9.360
9.380
182,468
+0.02(+0.21%)
Dec 22, 2017
9.400
9.450
9.350
9.360
179,979
-0.09(-0.95%)
Dec 21, 2017
9.520
9.620
9.450
9.450
140,361
-0.09(-0.94%)
Dec 20, 2017
9.470
9.570
9.416
9.540
184,980
+0.12(+1.27%)
Dec 19, 2017
9.540
9.750
9.420
9.420
488,133
-0.15(-1.57%)
Dec 18, 2017
9.630
9.745
9.500
9.570
447,294
-0.05(-0.52%)
Dec 15, 2017
9.590
9.735
9.570
9.620
722,198
+0.02(+0.21%)
Dec 14, 2017
9.690
9.715
9.590
9.600
267,841
-0.05(-0.52%)
Dec 13, 2017
9.650
9.820
9.650
9.650
481,547
+0.00(+0.00%)
Dec 12, 2017
9.680
9.740
9.630
9.650
218,867
-0.05(-0.52%)
Dec 11, 2017
9.690
9.805
9.660
9.700
316,784
+0.00(+0.00%)
Dec 08, 2017
9.650
9.720
9.620
9.700
221,190
+0.00(+0.00%)
Dec 07, 2017
9.650
9.720
9.570
238,369
+0.00(+0.00%)
Dec 06, 2017
9.820
9.820
9.650
9.690
251,794
-0.17(-1.72%)
Dec 05, 2017
9.940
9.940
9.820
9.860
223,631
-0.04(-0.40%)
Dec 04, 2017
9.970
9.980
9.860
9.900
141,627
-0.02(-0.20%)
Dec 01, 2017
10.01
10.01
9.760
9.920
153,633
-0.06(-0.60%)
Nov 30, 2017
9.990
10.01
9.860
9.980
301,583
+0.00(+0.00%)
Nov 29, 2017
10.01
10.05
9.980
9.980
288,066
-0.02(-0.20%)
Nov 28, 2017
9.910
10.01
9.860
10.00
176,821
+0.10(+1.01%)
Nov 27, 2017
9.800
10.01
9.800
9.900
311,830
+0.08(+0.81%)
Nov 24, 2017
9.710
9.850
9.710
9.820
285,276
+0.04(+0.41%)
Nov 22, 2017
9.670
9.815
9.670
9.780
572,997
+0.10(+1.03%)
Nov 21, 2017
9.680
9.740
9.630
9.680
331,157
+0.03(+0.31%)
Nov 20, 2017
9.600
9.750
9.580
9.650
313,408
+0.05(+0.52%)
Nov 17, 2017
9.590
9.620
9.530
9.600
181,831
+0.05(+0.52%)
Nov 16, 2017
9.600
9.650
9.520
9.550
231,507
-0.04(-0.42%)
Nov 15, 2017
9.570
9.650
9.500
9.590
326,270
-0.04(-0.42%)
Nov 14, 2017
9.640
9.660
9.600
9.630
313,504
+0.03(+0.31%)
Nov 13, 2017
9.630
9.640
9.550
9.600
219,725
-0.06(-0.62%)
Nov 10, 2017
9.780
9.830
9.650
9.660
216,328
-0.17(-1.73%)
Nov 09, 2017
9.820
9.860
9.760
9.830
141,463
-0.04(-0.41%)
Nov 08, 2017
9.850
9.950
9.800
9.870
161,709
+0.06(+0.61%)
Nov 07, 2017
9.820
9.960
9.770
9.810
380,035
-0.09(-0.91%)
Nov 06, 2017
10.07
10.08
9.860
9.900
287,496
-0.21(-2.08%)
Nov 03, 2017
10.21
10.24
10.07
10.11
211,084
-0.10(-0.98%)
Nov 02, 2017
10.31
10.45
10.10
10.21
312,135
-0.15(-1.45%)
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
.