Resource Capital Corp. Resource Capital Corp. Common Stock (NY: RSO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 11.11 11.24 10.63 11.17 644,596 +0.11(+0.99%)
Sep 29, 2015 11.53 11.57 10.91 11.06 574,263 -0.47(-4.08%)
Sep 28, 2015 12.68 12.78 11.52 11.53 763,254 -1.87(-13.96%)
Sep 25, 2015 13.63 13.64 13.31 13.40 589,285 -0.18(-1.33%)
Sep 24, 2015 13.67 13.75 13.47 13.58 319,216 -0.13(-0.95%)
Sep 23, 2015 13.58 13.79 13.51 13.71 399,622 +0.21(+1.56%)
Sep 22, 2015 13.64 13.80 13.40 13.50 316,648 -0.29(-2.10%)
Sep 21, 2015 13.63 13.98 13.61 13.79 582,650 +0.19(+1.40%)
Sep 18, 2015 13.15 13.66 13.15 13.60 613,750 +0.33(+2.49%)
Sep 17, 2015 12.85 13.45 12.82 13.27 378,684 +0.39(+3.03%)
Sep 16, 2015 12.64 12.91 12.57 12.88 326,940 +0.22(+1.74%)
Sep 15, 2015 12.79 12.80 12.22 12.66 893,484 -0.13(-1.02%)
Sep 14, 2015 13.08 13.08 12.75 12.79 325,972 -0.27(-2.07%)
Sep 11, 2015 12.98 13.09 12.89 13.06 453,973 +0.03(+0.23%)
Sep 10, 2015 13.03 13.21 12.98 13.03 265,653 +0.01(+0.08%)
Sep 09, 2015 13.09 13.20 12.95 13.02 348,947 -0.02(-0.15%)
Sep 08, 2015 13.24 13.25 12.88 13.04 343,381 -0.08(-0.61%)
Sep 04, 2015 12.87 13.12 13.12 13.12 269,800 +0.10(+0.77%)
Sep 03, 2015 13.57 13.71 12.76 13.02 601,635 -0.50(-3.70%)
Sep 02, 2015 12.37 14.57 12.30 13.52 1,399,388 +1.19(+9.65%)
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.