Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 12.63 12.80 12.53 12.73 204,104 +0.09(+0.71%)
May 27, 2016 12.66 12.64 12.64 12.64 88,100 -0.06(-0.47%)
May 26, 2016 12.62 12.74 12.53 12.70 113,085 +0.10(+0.79%)
May 25, 2016 12.46 12.63 12.31 12.60 147,589 +0.20(+1.61%)
May 24, 2016 12.14 12.47 12.12 12.40 251,454 +0.23(+1.89%)
May 23, 2016 12.22 12.35 11.97 12.17 279,646 -0.03(-0.25%)
May 20, 2016 12.17 12.21 12.01 12.20 166,040 +0.08(+0.66%)
May 19, 2016 12.29 12.30 11.87 12.12 253,089 -0.25(-2.02%)
May 18, 2016 12.42 12.59 12.22 12.37 134,293 -0.08(-0.64%)
May 17, 2016 12.56 12.84 12.32 12.45 193,122 -0.13(-1.03%)
May 16, 2016 12.47 12.71 12.47 12.58 132,947 +0.11(+0.88%)
May 13, 2016 12.38 12.51 12.28 12.47 155,152 +0.07(+0.56%)
May 12, 2016 12.76 12.77 12.29 12.40 232,778 -0.30(-2.36%)
May 11, 2016 12.69 12.85 12.52 12.70 195,694 +0.02(+0.16%)
May 10, 2016 12.73 12.74 12.58 12.68 217,505 -0.02(-0.16%)
May 09, 2016 12.32 12.73 12.32 12.70 258,881 +0.34(+2.75%)
May 06, 2016 12.36 12.45 12.24 12.36 208,868 -0.02(-0.16%)
May 05, 2016 12.05 12.47 11.99 12.38 246,664 +0.36(+3.00%)
May 04, 2016 11.85 12.14 11.75 12.02 154,825 +0.06(+0.50%)
May 03, 2016 11.73 12.16 11.53 11.96 223,620 +0.01(+0.08%)
May 02, 2016 11.90 11.97 11.78 11.95 105,417 +0.07(+0.59%)
Apr 29, 2016 12.06 12.16 11.71 11.88 154,847 -0.08(-0.67%)
Apr 28, 2016 12.14 12.19 11.93 11.96 129,427 -0.18(-1.48%)
Apr 27, 2016 12.00 12.19 11.91 12.14 169,865 +0.19(+1.59%)
Apr 26, 2016 11.81 12.06 11.78 11.95 188,398 +0.15(+1.27%)
Apr 25, 2016 11.69 11.86 11.66 11.80 129,080 +0.12(+1.03%)
Apr 22, 2016 11.73 11.77 11.54 11.68 92,636 +0.00(+0.00%)
Apr 21, 2016 11.79 11.88 11.56 11.68 136,219 -0.09(-0.76%)
Apr 20, 2016 11.86 11.87 11.72 11.77 83,749 -0.06(-0.51%)
Apr 19, 2016 11.69 11.86 11.69 11.83 130,978 +0.19(+1.63%)
Apr 18, 2016 11.58 11.72 11.52 11.64 87,523 -0.03(-0.26%)
Apr 15, 2016 11.59 11.77 11.51 11.67 127,816 +0.02(+0.17%)
Apr 14, 2016 11.68 11.72 11.51 11.65 148,959 -0.05(-0.43%)
Apr 13, 2016 11.50 11.73 11.43 11.70 167,675 +0.26(+2.27%)
Apr 12, 2016 11.24 11.51 11.20 11.44 200,818 +0.23(+2.05%)
Apr 11, 2016 11.01 11.30 11.01 11.21 158,496 +0.24(+2.19%)
Apr 08, 2016 10.99 11.23 10.95 10.97 130,486 +0.05(+0.46%)
Apr 07, 2016 10.96 11.06 10.78 10.92 169,283 -0.11(-1.00%)
Apr 06, 2016 10.97 11.09 10.75 11.03 148,733 +0.09(+0.82%)
Apr 05, 2016 10.81 11.00 10.75 10.94 144,665 +0.02(+0.18%)
Apr 04, 2016 11.21 11.29 10.86 10.92 214,599 -0.28(-2.50%)
Apr 01, 2016 11.12 11.25 10.98 11.20 152,771 -0.05(-0.44%)
Mar 31, 2016 11.15 11.27 11.13 11.25 332,929 +0.04(+0.36%)
Mar 30, 2016 11.35 11.40 11.18 11.21 202,398 -0.04(-0.36%)
Mar 29, 2016 10.87 11.37 10.66 11.25 348,665 -0.07(-0.62%)
Mar 28, 2016 11.35 11.41 11.12 11.32 256,728 -0.10(-0.88%)
Mar 24, 2016 11.21 11.42 11.42 11.42 175,800 +0.18(+1.60%)
Mar 23, 2016 11.57 11.72 11.24 11.24 265,341 -0.38(-3.27%)
Mar 22, 2016 11.58 11.68 11.47 11.62 176,006 -0.07(-0.60%)
Mar 21, 2016 11.51 11.79 11.50 11.69 177,577 +0.21(+1.83%)
Mar 18, 2016 11.65 11.86 11.27 11.48 990,984 -0.10(-0.86%)
Mar 17, 2016 11.17 11.77 11.16 11.58 277,319 +0.41(+3.67%)
Mar 16, 2016 10.96 11.29 10.93 11.17 250,719 +0.15(+1.36%)
Mar 15, 2016 11.00 11.14 10.76 11.02 175,930 -0.06(-0.54%)
Mar 14, 2016 11.11 11.27 10.88 11.08 218,392 -0.04(-0.36%)
Mar 11, 2016 10.66 11.13 10.65 11.12 223,402 +0.60(+5.70%)
Mar 10, 2016 10.56 10.58 10.32 10.52 220,988 -0.04(-0.38%)
Mar 09, 2016 10.56 10.64 10.32 10.56 304,537 -0.22(-2.04%)
Mar 08, 2016 11.11 11.18 10.59 10.78 201,864 -0.38(-3.41%)
Mar 07, 2016 10.63 11.21 10.62 11.16 240,883 +0.54(+5.08%)
Mar 04, 2016 10.73 10.80 10.53 10.62 192,672 -0.11(-1.03%)
Mar 03, 2016 10.37 10.84 10.09 10.73 290,908 +0.40(+3.87%)
Mar 02, 2016 10.42 10.42 9.900 10.33 359,610 -0.12(-1.15%)
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.