$10.21 0.00 (%) Resource Capital Corp - NYSE

Feb. 5, 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
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
12/29/201513.1513.1512.8513.09305,632
12/28/201513.6113.7513.3013.57321,769
12/24/201513.5713.6613.4413.59153,642
12/23/201513.7313.8213.4513.53301,131
12/22/201513.2713.7913.2413.65404,637
12/21/201513.7013.7012.7013.26505,830
12/18/201513.1614.0613.1613.723,096,070
12/17/201512.5313.1812.2413.15700,162
12/16/201511.2912.5511.2212.53655,684
12/15/201510.0011.159.7411.14878,640
12/14/201510.8010.9710.1010.15541,293
12/11/201511.2411.3510.7710.82248,036
12/10/201511.3911.5311.3311.39163,383
12/9/201511.2111.5611.2111.41191,211
12/8/201511.4611.6211.2211.26234,397
12/7/201511.6411.6711.4611.52287,839
12/4/201511.8211.8411.6711.70163,191
12/3/201511.9912.1011.7611.79193,653
12/2/201512.3812.4311.8411.95295,275
12/1/201512.6012.8212.3912.42222,092
11/30/201512.2612.6712.2512.59330,398
11/27/201512.1812.3212.1712.2481,560
11/25/201511.9912.2711.8612.24157,788
11/24/201511.6712.0311.5912.02194,484
11/23/201511.7911.9111.6511.69122,085
11/20/201512.0312.1911.8011.82251,636
11/19/201511.6912.1211.6912.03226,516
11/18/201511.5311.6811.4611.66235,980
11/17/201511.5511.7111.4511.52210,026
11/16/201511.6111.6311.2811.55313,066
11/13/201511.6211.8111.6011.66207,440
11/12/201511.8611.9911.6311.68296,776
11/11/201512.0112.1011.8111.95199,809
11/10/201512.0712.2211.8511.97317,791
11/9/201512.5512.5512.0212.04359,922
11/6/201512.6012.6712.3212.58521,362
11/5/201512.5812.8812.3012.75458,468
11/4/201511.1313.3311.0712.631,591,017
11/3/201513.3713.3713.1313.18282,338
11/2/201512.8313.4912.8113.39255,672
10/30/201512.8512.9512.7512.84270,321
10/29/201512.9213.0212.8012.87258,140
10/28/201512.9613.2912.6612.97512,108
10/27/201513.5813.6212.8912.93363,393
10/26/201513.3113.6913.2813.65278,404
10/23/201513.1013.3712.9913.32241,398
10/22/201513.1313.2012.9113.03294,782
10/21/201513.1913.2812.9713.04313,920
10/20/201512.8913.2212.8113.18202,637
10/19/201512.9913.0212.7812.92178,339
10/16/201513.1713.2312.8613.01271,987
10/15/201512.8213.2112.6613.20267,772
10/14/201512.6512.9112.6212.81204,614
10/13/201512.7913.0112.6612.68204,370
10/12/201512.7713.0312.7312.84196,074
10/9/201512.9913.0512.6412.76192,183
10/8/201512.7713.0912.7612.94260,757
10/7/201512.4512.9812.4512.75245,487
10/6/201512.3012.5612.2612.45182,531
10/5/201511.5612.4611.5612.35399,954
10/2/201511.0511.4911.0311.47488,557
10/1/201511.2111.3810.9511.13563,126
9/30/201511.1111.2410.6311.17644,596
9/29/201511.5311.5710.9111.06574,263
9/28/201512.6812.7811.5211.53763,254
9/25/201513.6313.6413.3113.40589,285
9/24/201513.6713.7513.4713.58319,216
9/23/201513.5813.7913.5113.71399,622
9/22/201513.6413.8013.4013.50316,648
9/21/201513.6313.9813.6113.79582,650
9/18/201513.1513.6613.1513.60613,750
9/17/201512.8513.4512.8213.27378,684
9/16/201512.6412.9112.5712.88326,940
9/15/201512.7912.8012.2212.66893,484
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center