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 (%)
May 31, 2017
9.620
9.760
9.490
9.640
301,061
+0.01(+0.10%)
May 30, 2017
9.700
9.700
9.530
9.630
120,982
-0.06(-0.62%)
May 26, 2017
9.640
9.690
9.490
9.690
140,099
+0.05(+0.52%)
May 25, 2017
9.680
9.710
9.540
9.640
166,787
-0.02(-0.21%)
May 24, 2017
9.520
9.675
9.480
9.660
193,789
+0.14(+1.47%)
May 23, 2017
9.350
9.600
9.350
9.520
282,826
+0.19(+2.04%)
May 22, 2017
9.230
9.340
9.230
9.330
385,957
+0.09(+0.97%)
May 19, 2017
9.210
9.280
9.210
9.240
268,520
+0.03(+0.33%)
May 18, 2017
9.240
9.370
9.030
9.210
240,348
-0.05(-0.54%)
May 17, 2017
9.210
9.330
9.210
9.260
179,920
-0.03(-0.32%)
May 16, 2017
9.350
9.400
9.210
9.290
207,299
-0.03(-0.32%)
May 15, 2017
9.360
9.500
9.310
9.320
271,071
-0.05(-0.53%)
May 12, 2017
9.740
9.740
9.350
9.370
247,678
-0.32(-3.30%)
May 11, 2017
9.870
9.871
9.670
9.690
224,797
-0.21(-2.12%)
May 10, 2017
9.240
10.00
9.170
9.900
612,131
+0.44(+4.65%)
May 09, 2017
9.530
9.640
9.390
9.460
405,205
-0.08(-0.84%)
May 08, 2017
9.620
9.740
9.400
9.540
519,138
-0.12(-1.24%)
May 05, 2017
9.480
9.690
9.470
9.660
259,657
+0.17(+1.79%)
May 04, 2017
9.550
9.580
9.340
9.490
378,652
-0.07(-0.73%)
May 03, 2017
9.520
9.590
9.500
9.560
443,655
+0.04(+0.42%)
May 02, 2017
9.480
9.550
9.480
9.520
321,159
+0.02(+0.21%)
May 01, 2017
9.350
9.530
9.280
9.500
283,802
+0.15(+1.60%)
Apr 28, 2017
9.480
9.480
9.340
9.350
257,908
-0.14(-1.48%)
Apr 27, 2017
9.500
9.550
9.400
9.490
264,740
-0.01(-0.11%)
Apr 26, 2017
9.380
9.580
9.300
9.500
282,662
+0.12(+1.28%)
Apr 25, 2017
9.210
9.440
9.210
9.380
464,149
+0.14(+1.52%)
Apr 24, 2017
9.350
9.350
9.195
9.240
386,879
-0.02(-0.22%)
Apr 21, 2017
9.400
9.400
9.260
9.260
369,836
-0.11(-1.17%)
Apr 20, 2017
9.490
9.540
9.340
9.370
179,306
-0.10(-1.06%)
Apr 19, 2017
9.500
9.590
9.430
9.470
277,941
-0.04(-0.42%)
Apr 18, 2017
9.460
9.540
9.440
9.510
210,785
+0.02(+0.21%)
Apr 17, 2017
9.520
9.590
9.445
9.490
194,722
-0.03(-0.32%)
Apr 13, 2017
9.530
9.570
9.450
9.520
213,371
-0.01(-0.10%)
Apr 12, 2017
9.600
9.650
9.500
9.530
187,727
-0.05(-0.52%)
Apr 11, 2017
9.390
9.670
9.270
9.580
340,500
+0.22(+2.35%)
Apr 10, 2017
9.310
9.420
9.300
9.360
262,679
+0.05(+0.54%)
Apr 07, 2017
9.400
9.480
9.280
9.310
331,077
-0.07(-0.75%)
Apr 06, 2017
9.380
9.410
9.280
9.380
324,354
+0.01(+0.11%)
Apr 05, 2017
9.480
9.630
9.360
9.370
440,869
-0.10(-1.06%)
Apr 04, 2017
9.500
9.680
9.420
9.470
504,735
-0.06(-0.63%)
Apr 03, 2017
9.750
9.770
9.520
9.530
510,658
-0.24(-2.46%)
Mar 31, 2017
9.760
9.840
9.710
9.770
411,100
-0.01(-0.10%)
Mar 30, 2017
9.910
9.960
9.710
9.780
317,874
-0.14(-1.41%)
Mar 29, 2017
9.580
9.940
9.580
9.920
541,863
+0.28(+2.90%)
Mar 28, 2017
9.730
9.820
9.630
9.640
278,587
-0.08(-0.82%)
Mar 27, 2017
9.650
9.850
9.640
9.720
287,982
+0.03(+0.31%)
Mar 24, 2017
9.830
9.870
9.640
9.690
321,088
-0.13(-1.32%)
Mar 23, 2017
9.610
9.950
9.570
9.820
434,787
+0.25(+2.61%)
Mar 22, 2017
9.590
9.630
9.470
9.570
378,918
+0.00(+0.00%)
Mar 21, 2017
9.430
9.660
9.380
9.570
496,229
+0.16(+1.70%)
Mar 20, 2017
9.380
9.495
9.330
9.410
580,887
+0.03(+0.32%)
Mar 17, 2017
9.540
9.660
9.360
9.380
4,020,677
-0.24(-2.49%)
Mar 16, 2017
9.320
9.705
9.140
9.620
896,189
+0.28(+3.00%)
Mar 15, 2017
8.650
9.400
8.650
9.340
1,549,565
+0.70(+8.10%)
Mar 14, 2017
8.130
8.750
8.020
8.640
2,009,966
+0.50(+6.14%)
Mar 13, 2017
8.080
8.170
8.010
8.140
483,521
+0.08(+0.99%)
Mar 10, 2017
8.060
8.080
7.920
8.060
636,623
+0.07(+0.88%)
Mar 09, 2017
8.130
8.165
7.900
7.990
807,406
-0.14(-1.72%)
Mar 08, 2017
8.180
8.200
8.110
8.130
473,792
-0.05(-0.61%)
Mar 07, 2017
8.160
8.260
8.150
8.180
379,867
-0.05(-0.61%)
Mar 06, 2017
8.290
8.414
8.170
8.230
554,412
-0.21(-2.49%)
Mar 03, 2017
8.360
8.485
8.320
8.440
615,551
+0.08(+0.96%)
Mar 02, 2017
8.420
8.500
8.340
8.360
433,208
-0.08(-0.95%)
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
.