$4.80 -0.01 (%) Resource Capital Corp - NYSE

Jan. 28, 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
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
1/5/20155.085.105.035.07856,405
1/2/20155.075.085.045.07419,424
12/31/20145.095.145.045.04732,938
12/30/20145.105.125.065.09714,184
12/29/20145.155.185.115.12754,713
12/26/20145.325.345.255.32857,820
12/24/20145.325.335.225.29601,544
12/23/20145.365.385.285.32685,579
12/22/20145.335.385.315.361,030,898
12/19/20145.245.335.185.331,839,139
12/18/20145.195.255.195.25840,794
12/17/20145.025.195.025.19665,742
12/16/20145.005.125.005.01659,212
12/15/20145.125.135.015.01813,325
12/12/20145.155.195.105.11621,012
12/11/20145.165.205.145.19629,758
12/10/20145.205.205.145.14509,356
12/9/20145.115.205.015.20712,511
12/8/20145.205.225.125.15860,079
12/5/20145.255.305.205.22598,323
12/4/20145.305.305.265.26586,264
12/3/20145.305.335.275.32540,978
12/2/20145.255.305.205.30435,423
12/1/20145.275.305.245.24798,752
11/28/20145.255.315.245.27667,829
11/26/20145.175.255.175.24801,994
11/25/20145.145.155.125.14345,552
11/24/20145.105.145.095.13488,338
11/21/20145.145.145.055.101,308,666
11/20/20145.065.105.035.10674,155
11/19/20145.105.125.065.06548,391
11/18/20145.085.155.075.11841,774
11/17/20145.095.125.055.08686,477
11/14/20145.115.135.075.09720,384
11/13/20145.145.165.115.11555,244
11/12/20145.145.165.075.13900,994
11/11/20145.175.205.145.16640,563
11/10/20145.205.205.135.181,056,989
11/7/20145.065.225.045.201,243,103
11/6/20145.145.175.055.06567,245
11/5/20145.045.134.995.131,145,422
11/4/20145.265.274.955.021,931,714
11/3/20145.285.305.255.28529,157
10/31/20145.305.305.235.29823,206
10/30/20145.185.285.185.27680,314
10/29/20145.275.305.155.20834,919
10/28/20145.205.275.175.27960,044
10/27/20145.145.175.105.17339,659
10/24/20145.165.175.105.15672,287
10/23/20145.175.205.115.17642,899
10/22/20145.225.235.115.12698,863
10/21/20145.115.225.105.22852,402
10/20/20145.055.125.055.10717,430
10/17/20145.095.145.045.05733,777
10/16/20145.035.114.995.051,394,931
10/15/20145.095.174.955.041,569,597
10/14/20145.045.165.035.13911,173
10/13/20145.025.075.015.02858,548
10/10/20145.065.114.975.00986,470
10/9/20145.015.185.015.081,898,830
10/8/20144.814.994.794.981,340,089
10/7/20144.815.004.784.792,096,694
10/6/20144.854.874.814.81457,414
10/3/20144.864.874.824.83672,930
10/2/20144.874.884.784.841,199,745
10/1/20144.854.954.854.881,058,190
9/30/20144.984.984.874.871,580,013
9/29/20144.874.954.854.951,379,779
9/26/20144.864.914.844.871,758,855
9/25/20145.105.105.035.061,716,172
9/24/20145.155.165.085.092,312,287
9/23/20145.275.275.155.151,801,205
9/22/20145.345.345.255.26967,240
9/19/20145.305.345.295.341,770,049
9/18/20145.295.315.265.29758,615
9/17/20145.295.335.275.27611,939
9/16/20145.265.285.255.28946,328
9/15/20145.305.315.225.261,368,322
9/12/20145.375.375.305.301,278,870
9/11/20145.385.405.365.371,116,863
9/10/20145.415.435.385.39601,917
9/9/20145.435.455.405.41569,056
9/8/20145.405.435.395.42350,216
9/5/20145.395.415.375.40521,840
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center