$4.52 -0.15 (%) Resource Capital Corp - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RSO historical data

Date Open High Low Close Volume
3/27/20154.604.614.504.52845,649
3/26/20154.714.734.634.671,247,014
3/25/20154.794.794.724.721,039,291
3/24/20154.774.794.774.78519,818
3/23/20154.744.804.714.771,434,670
3/20/20154.784.804.734.742,158,194
3/19/20154.794.814.704.77485,421
3/18/20154.754.784.684.78907,330
3/17/20154.674.764.654.76841,416
3/16/20154.674.694.634.68648,355
3/13/20154.594.634.554.63501,320
3/12/20154.554.644.554.59564,497
3/11/20154.544.584.464.511,241,037
3/10/20154.654.684.514.521,628,670
3/9/20154.804.824.654.66876,394
3/6/20154.854.874.754.77964,193
3/5/20154.954.974.864.88912,112
3/4/20154.964.994.934.95517,485
3/3/20155.005.004.944.98518,747
3/2/20155.035.044.945.00776,317
2/27/20154.865.034.865.031,321,480
2/26/20154.864.924.854.86741,115
2/25/20154.884.914.884.88503,476
2/24/20154.874.914.854.88947,061
2/23/20154.874.904.864.89434,216
2/20/20154.884.904.874.88463,629
2/19/20154.864.884.854.87315,677
2/18/20154.874.874.844.87456,530
2/17/20154.874.884.854.86522,523
2/13/20154.834.874.824.87374,810
2/12/20154.854.874.814.84885,854
2/11/20154.774.854.774.83493,628
2/10/20154.864.864.784.78534,041
2/9/20154.864.904.814.82810,902
2/6/20154.884.894.854.86477,331
2/5/20154.864.904.854.87554,966
2/4/20154.904.934.854.86575,905
2/3/20154.814.924.814.91764,604
2/2/20154.824.834.764.81911,097
1/30/20154.834.864.774.83974,194
1/29/20154.824.864.804.861,145,773
1/28/20154.874.874.784.80850,491
1/27/20154.744.814.684.81686,791
1/26/20154.704.784.674.78521,809
1/23/20154.794.834.654.721,098,700
1/22/20154.724.784.704.78843,516
1/21/20154.694.734.654.67644,588
1/20/20154.764.774.704.71407,843
1/16/20154.704.754.654.72585,284
1/15/20154.774.784.714.71567,533
1/14/20154.774.794.754.77489,775
1/13/20154.844.854.774.79656,168
1/12/20154.814.844.774.831,189,686
1/9/20154.894.894.814.83623,957
1/8/20154.874.914.844.861,384,376
1/7/20155.035.034.814.852,970,623
1/6/20155.065.105.015.03746,330
1/5/20155.085.105.035.07856,405
1/2/20155.075.085.045.07419,424
12/31/20145.095.145.045.04732,938
12/30/20145.105.125.065.09714,184
12/29/20145.155.185.115.12754,713
12/26/20145.325.345.255.32857,820
12/24/20145.325.335.225.29601,544
12/23/20145.365.385.285.32685,579
12/22/20145.335.385.315.361,030,898
12/19/20145.245.335.185.331,839,139
12/18/20145.195.255.195.25840,794
12/17/20145.025.195.025.19665,742
12/16/20145.005.125.005.01659,212
12/15/20145.125.135.015.01813,325
12/12/20145.155.195.105.11621,012
12/11/20145.165.205.145.19629,758
12/10/20145.205.205.145.14509,356
12/9/20145.115.205.015.20712,511
12/8/20145.205.225.125.15860,079
12/5/20145.255.305.205.22598,323
12/4/20145.305.305.265.26586,264
12/3/20145.305.335.275.32540,978
12/2/20145.255.305.205.30435,423
12/1/20145.275.305.245.24798,752
11/28/20145.255.315.245.27667,829
11/26/20145.175.255.175.24801,994
11/25/20145.145.155.125.14345,552
11/24/20145.105.145.095.13488,338
11/21/20145.145.145.055.101,308,666
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center