$8.48 +0.46 (%) Resource Capital Corp - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 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
12/2/20168.018.518.018.48478,577
12/1/20168.448.488.008.02639,778
11/30/20168.558.608.368.44373,318
11/29/20168.818.818.378.52655,906
11/28/20169.009.028.658.73601,983
11/25/20169.029.098.908.99183,048
11/23/20169.189.398.978.99480,255
11/22/20169.319.359.129.18374,068
11/21/20169.619.659.219.28453,160
11/18/20169.149.508.989.47619,722
11/17/20169.299.559.239.35588,598
11/16/20168.759.248.619.221,583,362
11/15/20168.588.908.578.81989,645
11/14/20168.108.997.578.572,844,246
11/11/201612.1612.4011.8712.17509,160
11/10/201612.5912.6512.3212.34217,895
11/9/201612.0812.6312.0712.55167,881
11/8/201612.3812.4312.2512.3598,684
11/7/201612.1012.3712.1012.34148,251
11/4/201611.8112.1411.8111.95111,746
11/3/201611.8911.9811.7011.76123,715
11/2/201612.0112.2211.6911.81153,263
11/1/201612.3512.3511.9012.00197,826
10/31/201612.2612.5012.2612.39131,361
10/28/201612.4412.5112.2512.28103,771
10/27/201612.6512.6512.2912.3263,892
10/26/201612.6912.7712.5612.65141,902
10/25/201612.6012.7512.6012.75140,344
10/24/201612.4512.6712.4312.56125,327
10/21/201612.0912.4012.0912.3961,873
10/20/201612.2112.2812.0512.20103,930
10/19/201612.2712.3112.2312.2389,635
10/18/201612.2112.2912.1612.2264,879
10/17/201612.0512.1712.0512.1379,795
10/14/201612.2012.2212.0212.0588,078
10/13/201612.1512.2612.1312.1578,649
10/12/201612.2212.3112.1412.24123,181
10/11/201612.2112.2512.0512.16118,009
10/10/201612.0612.2712.0612.2199,701
10/7/201612.2012.2812.0212.05159,962
10/6/201612.1612.3312.0612.21159,980
10/5/201612.3912.4512.2112.23118,410
10/4/201612.6312.6412.2312.33204,662
10/3/201612.7312.7512.6512.67106,107
9/30/201612.7512.9212.6312.81163,459
9/29/201612.8512.8912.6612.70103,050
9/28/201612.8812.9212.7612.90164,524
9/27/201613.2013.3213.1313.22220,879
9/26/201613.3113.4413.2013.20222,174
9/23/201613.2713.3613.2413.31141,866
9/22/201613.1913.3413.1413.33202,524
9/21/201613.1313.1912.9113.12114,954
9/20/201613.1213.1613.0013.09180,776
9/19/201612.7213.0012.7112.95115,790
9/16/201612.7312.8312.5812.73469,424
9/15/201612.6812.7912.6512.73101,583
9/14/201612.6412.8212.5712.72117,865
9/13/201612.9012.9312.5912.60205,732
9/12/201612.7413.1212.6813.03184,987
9/9/201613.2013.3012.7412.84300,319
9/8/201613.4913.5013.3213.40140,131
9/7/201613.4813.5713.4113.57135,168
9/6/201613.5213.5213.3013.47106,605
9/2/201613.3213.5513.3213.44150,186
9/1/201613.2513.3313.1513.26116,287
8/31/201613.1713.3913.1713.27140,166
8/30/201613.3613.3613.1713.22119,160
8/29/201613.1513.3913.1513.3175,666
8/26/201613.4513.4713.1313.18119,026
8/25/201613.3013.5013.2913.40152,183
8/24/201613.4113.4113.1613.24126,298
8/23/201613.1713.4813.1713.38121,093
8/22/201613.3113.3113.0613.16146,475
8/19/201613.0013.3512.9513.22355,236
8/18/201612.8712.9912.6312.73115,747
8/17/201612.7112.9412.6412.8594,865
8/16/201612.7412.7712.7012.71115,399
8/15/201612.9112.9112.7312.7493,255
8/12/201612.8712.9912.7812.83111,633
8/11/201612.9112.9512.7512.82104,075
8/10/201612.8912.9112.7312.89126,013
8/9/201612.8412.8512.7312.84113,601
8/8/201612.8712.8712.7412.78117,477
8/5/201612.7012.9312.6212.76165,441
8/4/201612.4112.6712.3912.62182,321
8/3/201612.3612.6012.2612.42333,869
8/2/201613.1713.2411.6812.51970,987
8/1/201613.5013.7113.5013.64137,219
7/29/201613.4313.7313.4313.61217,109
7/28/201613.5013.5813.3813.45136,574
7/27/201613.4213.5013.3713.5078,257
7/26/201613.3413.4213.2513.4081,499
7/25/201613.3713.4113.2013.34111,294
7/22/201613.2413.4313.1513.3295,459
7/21/201613.2313.3013.0913.2073,009
7/20/201613.1213.3413.0513.24127,299
7/19/201613.0413.1312.9513.10119,883
7/18/201612.8613.0312.8313.02105,251
7/15/201612.9013.0012.8112.96102,628
7/14/201612.9913.0012.7812.85136,137
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center