$3.58 +0.06 (%) Resource Capital Corp - NYSE

Jul. 31, 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
7/31/20153.553.673.543.581,164,145
7/30/20153.493.563.493.52623,276
7/29/20153.453.543.453.50821,131
7/28/20153.503.503.423.44740,030
7/27/20153.413.493.403.46569,642
7/24/20153.503.523.403.421,174,830
7/23/20153.613.653.503.521,448,112
7/22/20153.603.673.603.63447,853
7/21/20153.673.733.583.61955,207
7/20/20153.833.833.643.701,396,961
7/17/20153.823.843.803.82400,604
7/16/20153.763.843.763.83422,818
7/15/20153.873.873.763.77626,495
7/14/20153.843.903.843.88345,374
7/13/20153.883.903.853.85310,052
7/10/20153.833.873.813.87361,616
7/9/20153.893.893.773.81834,085
7/8/20153.873.943.823.86440,446
7/7/20153.913.973.873.91520,449
7/6/20153.793.903.563.90815,467
7/2/20153.903.943.813.85923,444
7/1/20153.883.923.883.90724,478
6/30/20153.893.933.873.871,253,971
6/29/20154.054.063.863.861,164,474
6/26/20154.044.124.004.071,484,016
6/25/20154.274.284.204.201,079,687
6/24/20154.294.294.224.22927,858
6/23/20154.274.304.244.27652,523
6/22/20154.344.374.264.27974,733
6/19/20154.374.384.304.332,068,539
6/18/20154.284.404.284.35940,029
6/17/20154.264.294.214.28625,716
6/16/20154.234.294.214.27787,111
6/15/20154.174.224.154.21541,290
6/12/20154.174.204.154.15305,592
6/11/20154.144.174.124.17420,336
6/10/20154.114.144.104.14655,005
6/9/20154.134.144.114.11566,998
6/8/20154.114.144.104.12594,091
6/5/20154.094.144.094.12981,758
6/4/20154.104.154.104.111,201,424
6/3/20154.224.234.104.10953,697
6/2/20154.204.214.184.21589,764
6/1/20154.184.244.174.21741,869
5/29/20154.204.214.174.18701,840
5/28/20154.224.244.214.22378,887
5/27/20154.164.244.164.24607,779
5/26/20154.224.254.134.18981,393
5/22/20154.274.274.194.23750,271
5/21/20154.304.324.254.27298,283
5/20/20154.304.344.284.30416,868
5/19/20154.314.334.304.31484,549
5/18/20154.244.324.234.32774,236
5/15/20154.284.294.234.25745,548
5/14/20154.254.294.234.29745,134
5/13/20154.324.344.254.26473,356
5/12/20154.304.324.254.301,077,188
5/11/20154.404.404.314.32651,992
5/8/20154.404.424.354.39654,918
5/7/20154.384.404.344.38613,431
5/6/20154.354.404.354.371,195,395
5/5/20154.404.434.364.361,117,057
5/4/20154.364.424.344.40782,425
5/1/20154.414.454.344.361,105,528
4/30/20154.514.514.394.411,135,739
4/29/20154.504.544.504.50911,086
4/28/20154.554.554.484.50905,129
4/27/20154.524.554.484.49587,125
4/24/20154.494.544.494.50895,308
4/23/20154.484.504.474.49762,603
4/22/20154.484.504.484.50633,882
4/21/20154.494.524.484.501,624,976
4/20/20154.484.504.464.49490,287
4/17/20154.524.544.474.48555,098
4/16/20154.554.574.524.54466,182
4/15/20154.494.574.494.55770,955
4/14/20154.514.534.484.49390,025
4/13/20154.494.544.494.52415,435
4/10/20154.514.564.484.49512,257
4/9/20154.494.524.464.49441,688
4/8/20154.514.524.484.50333,033
4/7/20154.484.574.474.52585,592
4/6/20154.494.524.474.48532,284
4/2/20154.484.534.474.49629,934
4/1/20154.534.544.444.49871,370
3/31/20154.524.554.524.54501,494
3/30/20154.514.604.514.54536,118
3/27/20154.604.614.504.52845,649
3/26/20154.714.734.634.671,247,014
3/25/20154.794.794.724.721,039,291
3/24/20154.774.794.774.78519,818
3/23/20154.744.804.714.771,434,670
3/20/20154.784.804.734.742,158,194
3/19/20154.794.814.704.77485,421
3/18/20154.754.784.684.78907,330
3/17/20154.674.764.654.76841,416
3/16/20154.674.694.634.68648,355
3/13/20154.594.634.554.63501,320
3/12/20154.554.644.554.59564,497
3/11/20154.544.584.464.511,241,037
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!