Resource Capital Corp $5.37

down -0.01


19/8/2014 04:06 PM  |  NYSE : RSO  
Industries : Real Estate / Reit - Residential
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RSO historical data

Date Open High Low Close Volume
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
7/1/20145.655.695.645.641,276,399
6/30/20145.635.635.585.63774,730
6/27/20145.645.675.605.62993,362
6/26/20145.585.645.555.641,014,393
6/25/20145.785.805.715.761,843,595
6/24/20145.805.825.775.791,226,300
6/23/20145.805.825.785.791,114,291
6/20/20145.805.835.795.791,931,376
6/19/20145.825.845.795.801,421,218
6/18/20145.795.845.795.81939,136
6/17/20145.815.815.775.79956,770
6/16/20145.805.835.795.79683,165
6/13/20145.855.875.805.80774,394
6/12/20145.855.855.785.81742,500
6/11/20145.885.885.835.851,242,960
6/10/20145.895.905.855.87984,086
6/9/20145.905.925.855.861,257,747
6/6/20145.815.905.795.90910,764
6/5/20145.795.815.755.79971,418
6/4/20145.775.775.725.76791,568
6/3/20145.755.785.735.76724,045
6/2/20145.775.785.745.75542,090
5/30/20145.765.795.745.76584,763
5/29/20145.755.775.735.76616,504
5/28/20145.815.815.715.72984,644
5/27/20145.785.815.765.801,120,564
5/23/20145.705.785.685.751,232,899
5/22/20145.545.705.535.701,324,037
5/21/20145.495.535.475.521,167,284
5/20/20145.445.485.435.471,259,588
5/19/20145.415.455.385.431,518,701
5/16/20145.395.425.375.41625,632
5/15/20145.435.465.405.40649,609
5/14/20145.425.475.395.45947,347
5/13/20145.385.445.375.412,107,318
5/12/20145.405.405.315.364,030,407
5/9/20145.425.435.375.372,594,300
5/8/20145.465.475.425.421,600,071
5/7/20145.495.515.435.452,166,244
5/6/20145.505.505.465.46658,465
5/5/20145.495.515.465.50740,169
5/2/20145.505.505.465.48645,373
5/1/20145.495.505.455.50829,748
4/30/20145.515.535.485.50732,865
4/29/20145.535.545.505.51883,729
4/28/20145.535.535.485.501,423,149
4/25/20145.485.515.455.472,791,871
4/24/20145.505.515.465.47980,263
4/23/20145.535.535.485.481,459,535
4/22/20145.475.535.465.511,315,703
4/21/20145.475.505.445.491,024,790
4/17/20145.485.505.425.451,849,230
4/16/20145.525.525.475.48504,314
4/15/20145.485.525.455.50575,671
4/14/20145.495.535.455.48642,379
4/11/20145.505.555.475.471,000,124
4/10/20145.555.605.475.511,341,272
4/9/20145.555.575.525.54799,224
4/8/20145.595.595.545.55747,666
4/7/20145.585.635.565.59778,600
4/4/20145.605.655.585.59819,723
4/3/20145.575.625.565.59920,607
4/2/20145.555.605.555.591,214,246
4/1/20145.595.605.525.59977,291
3/31/20145.555.605.545.57978,359
3/28/20145.525.595.525.54681,531
Trading Center