$5.08 -0.02 (%) Resource Capital Corp - NYSE

Nov. 21, 2014 | 11:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RSO historical data

Date Open High Low Close Volume
11/20/20145.065.105.035.10674,155
11/19/20145.105.125.065.06548,391
11/18/20145.085.155.075.11841,774
11/17/20145.095.125.055.08686,477
11/14/20145.115.135.075.09720,384
11/13/20145.145.165.115.11555,244
11/12/20145.145.165.075.13900,994
11/11/20145.175.205.145.16640,563
11/10/20145.205.205.135.181,056,989
11/7/20145.065.225.045.201,243,103
11/6/20145.145.175.055.06567,245
11/5/20145.045.134.995.131,145,422
11/4/20145.265.274.955.021,931,714
11/3/20145.285.305.255.28529,157
10/31/20145.305.305.235.29823,206
10/30/20145.185.285.185.27680,314
10/29/20145.275.305.155.20834,919
10/28/20145.205.275.175.27960,044
10/27/20145.145.175.105.17339,659
10/24/20145.165.175.105.15672,287
10/23/20145.175.205.115.17642,899
10/22/20145.225.235.115.12698,863
10/21/20145.115.225.105.22852,402
10/20/20145.055.125.055.10717,430
10/17/20145.095.145.045.05733,777
10/16/20145.035.114.995.051,394,931
10/15/20145.095.174.955.041,569,597
10/14/20145.045.165.035.13911,173
10/13/20145.025.075.015.02858,548
10/10/20145.065.114.975.00986,470
10/9/20145.015.185.015.081,898,830
10/8/20144.814.994.794.981,340,089
10/7/20144.815.004.784.792,096,694
10/6/20144.854.874.814.81457,414
10/3/20144.864.874.824.83672,930
10/2/20144.874.884.784.841,199,745
10/1/20144.854.954.854.881,058,190
9/30/20144.984.984.874.871,580,013
9/29/20144.874.954.854.951,379,779
9/26/20144.864.914.844.871,758,855
9/25/20145.105.105.035.061,716,172
9/24/20145.155.165.085.092,312,287
9/23/20145.275.275.155.151,801,205
9/22/20145.345.345.255.26967,240
9/19/20145.305.345.295.341,770,049
9/18/20145.295.315.265.29758,615
9/17/20145.295.335.275.27611,939
9/16/20145.265.285.255.28946,328
9/15/20145.305.315.225.261,368,322
9/12/20145.375.375.305.301,278,870
9/11/20145.385.405.365.371,116,863
9/10/20145.415.435.385.39601,917
9/9/20145.435.455.405.41569,056
9/8/20145.405.435.395.42350,216
9/5/20145.395.415.375.40521,840
9/4/20145.425.435.395.40503,792
9/3/20145.435.445.405.41623,029
9/2/20145.395.435.385.42604,228
8/29/20145.375.395.365.39622,939
8/28/20145.395.405.375.37612,484
8/27/20145.405.405.385.39534,195
8/26/20145.395.405.375.381,008,601
8/25/20145.425.455.375.371,198,300
8/22/20145.435.445.405.41574,154
8/21/20145.405.455.405.43701,497
8/20/20145.375.405.365.39847,014
8/19/20145.385.395.375.37862,031
8/18/20145.405.415.355.381,206,018
8/15/20145.395.405.355.39854,208
8/14/20145.385.405.355.372,231,954
8/13/20145.405.425.375.381,318,470
8/12/20145.415.445.395.401,438,732
8/11/20145.465.495.405.411,647,537
8/8/20145.455.465.435.46460,408
8/7/20145.495.505.435.45480,706
8/6/20145.455.485.435.47502,342
8/5/20145.465.485.455.45767,933
8/4/20145.525.525.455.49715,353
8/1/20145.505.525.475.49594,853
7/31/20145.545.555.505.51786,727
7/30/20145.595.595.515.52717,631
7/29/20145.575.615.565.56955,613
7/28/20145.605.615.565.57863,114
7/25/20145.555.605.555.59509,398
7/24/20145.585.585.555.57499,753
7/23/20145.585.605.555.56656,195
7/22/20145.575.585.555.57288,326
7/21/20145.555.585.545.56419,523
7/18/20145.525.565.525.56512,156
7/17/20145.565.585.525.53564,612
7/16/20145.605.605.565.57642,931
7/15/20145.585.595.555.57492,985
7/14/20145.585.605.565.58402,590
7/11/20145.565.595.565.57400,345
7/10/20145.525.575.525.56605,940
7/9/20145.575.575.545.56658,207
7/8/20145.565.595.545.54628,196
7/7/20145.605.625.575.58611,616
7/3/20145.635.635.585.60505,675
7/2/20145.635.645.575.631,024,178
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center