$4.18 -0.04 (%) Resource Capital Corp - NYSE

May. 29, 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
5/29/20154.204.214.174.18701,840
5/28/20154.224.244.214.22378,887
5/27/20154.164.244.164.24607,779
5/26/20154.224.254.134.18981,393
5/22/20154.274.274.194.23750,271
5/21/20154.304.324.254.27298,283
5/20/20154.304.344.284.30416,868
5/19/20154.314.334.304.31484,549
5/18/20154.244.324.234.32774,236
5/15/20154.284.294.234.25745,548
5/14/20154.254.294.234.29745,134
5/13/20154.324.344.254.26473,356
5/12/20154.304.324.254.301,077,188
5/11/20154.404.404.314.32651,992
5/8/20154.404.424.354.39654,918
5/7/20154.384.404.344.38613,431
5/6/20154.354.404.354.371,195,395
5/5/20154.404.434.364.361,117,057
5/4/20154.364.424.344.40782,425
5/1/20154.414.454.344.361,105,528
4/30/20154.514.514.394.411,135,739
4/29/20154.504.544.504.50911,086
4/28/20154.554.554.484.50905,129
4/27/20154.524.554.484.49587,125
4/24/20154.494.544.494.50895,308
4/23/20154.484.504.474.49762,603
4/22/20154.484.504.484.50633,882
4/21/20154.494.524.484.501,624,976
4/20/20154.484.504.464.49490,287
4/17/20154.524.544.474.48555,098
4/16/20154.554.574.524.54466,182
4/15/20154.494.574.494.55770,955
4/14/20154.514.534.484.49390,025
4/13/20154.494.544.494.52415,435
4/10/20154.514.564.484.49512,257
4/9/20154.494.524.464.49441,688
4/8/20154.514.524.484.50333,033
4/7/20154.484.574.474.52585,592
4/6/20154.494.524.474.48532,284
4/2/20154.484.534.474.49629,934
4/1/20154.534.544.444.49871,370
3/31/20154.524.554.524.54501,494
3/30/20154.514.604.514.54536,118
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center