$12.43 +0.26 (%) Resource Capital Corp - New York Stock Exchange, Inc.

May. 24, 2016 | 01:20 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RSO historical data

Date Open High Low Close Volume
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
4/4/201611.2111.2910.8610.92214,599
4/1/201611.1211.2510.9811.20152,771
3/31/201611.1511.2711.1311.25332,929
3/30/201611.3511.4011.1811.21202,398
3/29/201610.8711.3710.6611.25348,665
3/28/201611.3511.4111.1211.32256,728
3/24/201611.2111.4311.0411.42175,775
3/23/201611.5711.7211.2411.24265,341
3/22/201611.5811.6811.4711.62176,006
3/21/201611.5111.7911.5011.69177,577
3/18/201611.6511.8611.2711.48990,984
3/17/201611.1711.7711.1611.58277,319
3/16/201610.9611.2910.9311.17250,719
3/15/201611.0011.1410.7611.02175,930
3/14/201611.1111.2710.8811.08218,692
3/11/201610.6611.1310.6611.12223,402
3/10/201610.5610.5810.3210.52220,988
3/9/201610.5610.6410.3210.56304,537
3/8/201611.1111.1810.5910.78201,864
3/7/201610.6311.2110.6211.16240,883
3/4/201610.7310.9210.5310.62192,672
3/3/201610.3710.8410.0910.73290,908
3/2/201610.4210.429.9010.33359,610
3/1/201611.0011.0010.0310.45587,785
2/29/201610.4411.1310.4311.09434,934
2/26/201610.6010.9010.2510.43338,221
2/25/201610.6310.6910.4010.54181,349
2/24/201610.5910.7210.1510.59150,093
2/23/201610.7510.8210.5610.68167,330
2/22/201610.4410.8410.4410.78216,159
2/19/201610.4110.5910.2710.33137,358
2/18/201610.3410.5110.2610.49134,183
2/17/201610.1210.6210.1210.34173,578
2/16/20169.6910.139.6210.08168,960
2/12/20169.459.749.399.57188,842
2/11/20169.469.559.229.37176,071
2/10/20169.779.959.489.66147,074
2/9/20169.919.969.459.72279,004
2/8/201610.1210.229.8110.13218,501
2/5/201610.2410.4110.1310.21180,236
2/4/201610.1710.6810.1710.30175,734
2/3/201610.1610.419.8510.20339,819
2/2/201610.0910.129.8510.05170,396
2/1/201610.3410.4510.2110.23162,662
1/29/20169.8110.459.8110.42314,615
1/28/20169.7510.089.679.73156,577
1/27/20169.589.869.479.63262,769
1/26/20169.409.779.319.62219,015
1/25/20169.779.969.329.32275,849
1/22/20169.649.969.559.79237,354
1/21/20169.409.829.329.51338,486
1/20/20169.309.508.399.41531,262
1/19/201610.1010.299.399.42467,522
1/15/201610.8210.839.2610.031,697,821
1/14/201610.8811.3210.5311.13406,884
1/13/201611.2511.4710.7610.88310,992
1/12/201611.7111.7111.0511.27248,420
1/11/201611.8011.9411.4611.59284,373
1/8/201612.2812.4111.7111.73369,574
1/7/201612.7112.7912.2612.26209,785
1/6/201612.8413.0112.7512.83162,812
1/5/201612.8113.0312.5312.91255,070
1/4/201612.7812.9812.5012.76339,459
12/31/201512.7113.0612.4512.76388,821
12/30/201512.9713.0712.6012.64378,611
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center