$13.24 -0.14 (%) Resource Capital Corp - New York Stock Exchange, Inc.

Aug. 24, 2016 | 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
8/24/201613.4113.4113.1613.24126,298
8/23/201613.1713.4813.1713.38121,093
8/22/201613.3113.3113.0613.16146,475
8/19/201613.0013.3512.9513.22355,236
8/18/201612.8712.9912.6312.73115,747
8/17/201612.7112.9412.6412.8594,865
8/16/201612.7412.7712.7012.71115,399
8/15/201612.9112.9112.7312.7493,255
8/12/201612.8712.9912.7812.83111,633
8/11/201612.9112.9512.7512.82104,075
8/10/201612.8912.9112.7312.89126,013
8/9/201612.8412.8512.7312.84113,601
8/8/201612.8712.8712.7412.78117,477
8/5/201612.7012.9312.6212.76165,441
8/4/201612.4112.6712.3912.62182,321
8/3/201612.3612.6012.2612.42333,869
8/2/201613.1713.2411.6812.51970,987
8/1/201613.5013.7113.5013.64137,219
7/29/201613.4313.7313.4313.61217,109
7/28/201613.5013.5813.3813.45136,574
7/27/201613.4213.5013.3713.5078,257
7/26/201613.3413.4213.2513.4081,499
7/25/201613.3713.4113.2013.34111,294
7/22/201613.2413.4313.1513.3295,459
7/21/201613.2313.3013.0913.2073,009
7/20/201613.1213.3413.0513.24127,299
7/19/201613.0413.1312.9513.10119,883
7/18/201612.8613.0312.8313.02105,251
7/15/201612.9013.0012.8112.96102,628
7/14/201612.9913.0012.7812.85136,137
7/13/201612.9612.9812.8212.98170,487
7/12/201612.6412.9512.6412.95263,944
7/11/201612.5312.6912.3912.63159,239
7/8/201612.3212.5512.3212.49167,849
7/7/201612.5512.5512.2312.36146,681
7/6/201612.4512.5612.2512.50146,319
7/5/201612.6112.7412.3212.42188,728
7/1/201612.8512.9512.6412.71203,225
6/30/201612.9012.9012.6312.86208,963
6/29/201613.0013.0212.7712.90192,534
6/28/201612.5012.9612.4012.91406,672
6/27/201612.8412.8512.5112.69355,645
6/24/201612.7212.9712.4112.85381,051
6/23/201612.7912.9712.6512.92289,265
6/22/201612.9812.9812.7112.79206,839
6/21/201613.1013.2012.8512.98155,517
6/20/201613.0713.1512.9513.03177,202
6/17/201612.7713.2312.6113.00512,686
6/16/201612.6112.7412.3612.72159,178
6/15/201612.5012.7312.3612.65129,454
6/14/201612.5812.6212.3612.49177,819
6/13/201612.7912.8712.5512.65195,118
6/10/201613.0613.1312.8312.91113,582
6/9/201613.1313.2013.0213.1891,477
6/8/201613.1413.2213.0113.18113,257
6/7/201612.9913.2012.8213.04275,730
6/6/201612.8612.9912.7612.95104,840
6/3/201612.9613.0012.7212.87112,118
6/2/201612.9212.9812.7712.95154,713
6/1/201612.7112.8912.5812.87144,440
5/31/201612.6312.8012.5312.73204,104
5/27/201612.6612.7912.6012.6488,114
5/26/201612.6212.7412.5312.70113,085
5/25/201612.4612.6312.3112.60147,589
5/24/201612.1412.4712.1212.40251,454
5/23/201612.2212.3511.9712.17279,646
5/20/201612.1712.2112.0112.20166,040
5/19/201612.2912.3011.8712.12253,089
5/18/201612.4212.5912.2212.37134,293
5/17/201612.5612.8412.3212.45193,122
5/16/201612.4712.7112.4712.58132,947
5/13/201612.3812.5112.2812.47155,152
5/12/201612.7612.7712.2912.40232,778
5/11/201612.6912.8512.5212.70195,694
5/10/201612.7312.7412.5812.68217,505
5/9/201612.3212.7312.3212.70258,881
5/6/201612.3612.4512.2412.36208,868
5/5/201612.0512.4711.9912.38246,664
5/4/201611.8512.1411.7512.02154,825
5/3/201611.7312.1611.5311.96223,620
5/2/201611.9011.9711.7811.95105,417
4/29/201612.0612.1611.7111.88154,847
4/28/201612.1412.1911.9311.96129,427
4/27/201612.0012.1911.9112.14169,865
4/26/201611.8112.0611.7811.95188,398
4/25/201611.6911.8611.6611.80129,080
4/22/201611.7311.7711.5411.6892,636
4/21/201611.7911.8811.5611.68136,219
4/20/201611.8611.8711.7211.7783,749
4/19/201611.6911.8611.6911.83130,978
4/18/201611.5811.7211.5211.6487,523
4/15/201611.5911.7711.5111.67127,816
4/14/201611.6811.7211.5111.65148,959
4/13/201611.5011.7311.4311.70167,675
4/12/201611.2411.5111.2011.44200,818
4/11/201611.0111.3011.0111.21158,496
4/8/201610.9911.2310.9510.97130,486
4/7/201610.9611.0610.7810.92169,283
4/6/201610.9711.0910.7511.03148,733
4/5/201610.8111.0010.7510.94144,665
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center