RESOURCE CAPITAL $6.37

up +0.05


18/6/2013 04:18 PM  |  NYSE : RSO  |  Industries : Finance and Insurance / Activities Related to Credit Intermediation
Type:

RSO historical data

Date Open High Low Close Volume
6/18/2013 6.32 6.43 6.25 6.37 7154
6/17/2013 6.40 6.43 6.27 6.32 8200
6/14/2013 6.28 6.44 6.28 6.33 7499
6/13/2013 6.05 6.36 6.02 6.32 9921
6/12/2013 6.23 6.23 6.05 6.09 9850
6/11/2013 6.26 6.30 6.17 6.21 7963
6/10/2013 6.37 6.40 6.28 6.30 5671
6/7/2013 6.40 6.43 6.26 6.37 13212
6/6/2013 6.15 6.38 6.15 6.38 12810
6/5/2013 6.22 6.29 6.15 6.15 11024
6/4/2013 6.24 6.31 6.19 6.25 15849
6/3/2013 6.14 6.24 6.05 6.21 25177
5/31/2013 6.24 6.28 6.15 6.19 14507
5/30/2013 6.28 6.33 6.23 6.25 9369
5/29/2013 6.21 6.29 5.93 6.26 33976
5/28/2013 6.46 6.51 6.21 6.27 19394
5/24/2013 6.45 6.47 6.31 6.41 9320
5/23/2013 6.36 6.46 6.18 6.46 14811
5/22/2013 6.55 6.65 6.45 6.45 11539
5/21/2013 6.66 6.69 6.56 6.56 6698
5/20/2013 6.72 6.73 6.64 6.67 6588
5/17/2013 6.67 6.72 6.63 6.72 11406
5/16/2013 6.58 6.66 6.58 6.66 9029
5/15/2013 6.52 6.60 6.50 6.60 15321
5/14/2013 6.52 6.55 6.49 6.54 11949
5/13/2013 6.54 6.56 6.49 6.52 11852
5/10/2013 6.58 6.62 6.54 6.57 12172
5/9/2013 6.59 6.66 6.59 6.60 11855
5/8/2013 6.57 6.64 6.47 6.64 24630
5/7/2013 6.58 6.73 6.57 6.68 18493
5/6/2013 6.55 6.63 6.53 6.59 10267
5/3/2013 6.54 6.61 6.52 6.57 14646
5/2/2013 6.51 6.58 6.45 6.55 11915
5/1/2013 6.57 6.60 6.46 6.46 16231
4/30/2013 6.55 6.59 6.53 6.59 31760
4/29/2013 6.56 6.60 6.53 6.57 13029
4/26/2013 6.45 6.55 6.43 6.55 14250
4/25/2013 6.48 6.49 6.41 6.45 13725
4/24/2013 6.39 6.45 6.33 6.44 17372
4/23/2013 6.36 6.40 6.31 6.37 17311
4/22/2013 6.36 6.38 6.26 6.32 9150
4/19/2013 6.19 6.36 6.16 6.36 20820
4/18/2013 6.28 6.31 6.19 6.20 17907
4/17/2013 6.34 6.35 6.21 6.26 16714
4/16/2013 6.29 6.41 6.26 6.39 31009
4/15/2013 6.40 6.41 6.21 6.23 22507
4/12/2013 6.35 6.43 6.32 6.40 36975
4/11/2013 6.25 6.35 6.25 6.33 36835
4/10/2013 6.23 6.29 6.20 6.23 200346
4/9/2013 6.60 6.60 6.50 6.53 7792
4/8/2013 6.48 6.58 6.45 6.57 5294
4/5/2013 6.37 6.45 6.31 6.45 9184
4/4/2013 6.33 6.42 6.28 6.42 9403
4/3/2013 6.51 6.53 6.28 6.31 16178
4/2/2013 6.55 6.61 6.49 6.51 9981
4/1/2013 6.62 6.66 6.50 6.51 8379
3/28/2013 6.63 6.65 6.55 6.61 15466
3/27/2013 6.53 6.64 6.50 6.59 8330
3/26/2013 6.51 6.60 6.49 6.57 10148
3/25/2013 6.81 6.81 6.70 6.72 11034
3/22/2013 6.74 6.76 6.72 6.75 6338
3/21/2013 6.73 6.79 6.70 6.70 8193
3/20/2013 6.90 6.92 6.70 6.73 16134
3/19/2013 6.87 6.96 6.85 6.85 18473
3/18/2013 6.79 6.90 6.74 6.87 13094
3/15/2013 6.75 6.85 6.73 6.80 24237
3/14/2013 6.72 6.77 6.68 6.76 10449
3/13/2013 6.71 6.72 6.65 6.70 7691
3/12/2013 6.69 6.76 6.65 6.69 12342
3/11/2013 6.63 6.69 6.61 6.68 9513
3/8/2013 6.67 6.74 6.62 6.63 7441
3/7/2013 6.74 6.74 6.65 6.67 9100
3/6/2013 6.65 6.72 6.63 6.69 8486
3/5/2013 6.67 6.75 6.54 6.64 24126
3/4/2013 6.79 6.86 6.75 6.85 11020
3/1/2013 6.79 6.82 6.67 6.82 10298
2/28/2013 6.74 6.87 6.71 6.80 15311
2/27/2013 6.67 6.75 6.65 6.73 8409
2/26/2013 6.60 6.70 6.57 6.67 7822
2/25/2013 6.57 6.69 6.57 6.60 13226
2/22/2013 6.48 6.60 6.48 6.58 7911
2/21/2013 6.57 6.57 6.40 6.47 15184
2/20/2013 6.70 6.72 6.55 6.56 20504
2/19/2013 6.60 6.72 6.59 6.69 21255
2/15/2013 6.59 6.69 6.58 6.61 13527
2/14/2013 6.50 6.62 6.47 6.56 12583
2/13/2013 6.42 6.55 6.37 6.52 14910
2/12/2013 6.33 6.42 6.31 6.40 10086
2/11/2013 6.29 6.34 6.27 6.33 6179
2/8/2013 6.35 6.37 6.28 6.29 10775
2/7/2013 6.42 6.42 6.31 6.33 7074
2/6/2013 6.34 6.39 6.32 6.39 10433
2/5/2013 6.30 6.39 6.25 6.34 13661
2/4/2013 6.25 6.30 6.25 6.30 11469
2/1/2013 6.25 6.29 6.22 6.28 12567
1/31/2013 6.20 6.23 6.15 6.22 7138
1/30/2013 6.22 6.25 6.19 6.21 9134
1/29/2013 6.23 6.25 6.21 6.23 10323
1/28/2013 6.24 6.25 6.20 6.22 9785
1/25/2013 6.22 6.22 6.17 6.21 9523
Marketplace
Trading Center