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 (%)
Feb 28, 2018
8.840
8.840
8.690
8.690
112,467
-0.13(-1.47%)
Feb 27, 2018
9.050
9.120
8.820
8.820
113,647
-0.25(-2.76%)
Feb 26, 2018
9.090
9.130
9.040
9.070
155,294
-0.02(-0.22%)
Feb 23, 2018
8.990
9.110
8.980
9.090
66,747
+0.15(+1.68%)
Feb 22, 2018
8.900
9.060
8.900
8.940
163,155
+0.06(+0.68%)
Feb 21, 2018
8.920
9.030
8.870
8.880
115,805
-0.02(-0.22%)
Feb 20, 2018
8.980
9.040
8.850
8.900
130,668
-0.08(-0.89%)
Feb 16, 2018
8.980
8.980
8.980
0
+0.11(+1.24%)
Feb 15, 2018
8.900
8.980
8.830
8.870
153,307
+0.01(+0.11%)
Feb 14, 2018
8.810
8.890
8.790
8.860
90,820
+0.01(+0.11%)
Feb 13, 2018
8.710
8.885
8.700
8.850
86,092
+0.10(+1.14%)
Feb 12, 2018
8.650
8.810
8.570
8.750
186,898
+0.11(+1.27%)
Feb 09, 2018
8.790
8.810
8.510
8.640
217,349
-0.08(-0.92%)
Feb 08, 2018
8.870
8.910
8.710
8.720
185,219
-0.16(-1.80%)
Feb 07, 2018
8.970
8.970
8.850
8.880
133,125
-0.09(-1.00%)
Feb 06, 2018
8.760
8.990
8.690
8.970
373,656
+0.05(+0.56%)
Feb 05, 2018
9.150
9.200
8.780
8.920
382,533
-0.23(-2.51%)
Feb 02, 2018
9.340
9.350
9.095
9.150
228,742
-0.24(-2.56%)
Feb 01, 2018
9.410
9.450
9.370
9.390
331,743
-0.09(-0.95%)
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%)
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
.