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, 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.