Resource Capital Corp $5.45

down 0.00


17/4/2014 06:40 PM  |  NYSE : RSO  
Industries : Real Estate / Reit - Residential
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RSO historical data

Date Open High Low Close Volume
4/17/20145.485.505.425.451,849,230
4/16/20145.525.525.475.48504,314
4/15/20145.485.525.455.50575,671
4/14/20145.495.535.455.48642,379
4/11/20145.505.555.475.471,000,120
4/10/20145.555.605.475.511,341,270
4/9/20145.555.575.525.54799,224
4/8/20145.595.595.545.55747,666
4/7/20145.585.635.565.59778,600
4/4/20145.605.655.585.59819,723
4/3/20145.575.625.565.59920,607
4/2/20145.555.605.555.591,214,250
4/1/20145.595.605.525.59977,291
3/31/20145.555.605.545.57978,359
3/28/20145.525.595.525.54681,531
3/27/20145.475.565.465.521,620,810
3/26/20145.755.775.665.661,196,500
3/25/20145.755.795.725.731,127,820
3/24/20145.835.835.725.741,373,390
3/21/20145.805.815.745.802,155,130
3/20/20145.705.775.685.73557,282
3/19/20145.805.805.675.691,059,240
3/18/20145.785.805.745.781,165,110
3/17/20145.795.805.765.76804,572
3/14/20145.755.795.755.77704,785
3/13/20145.795.825.715.751,966,310
3/12/20145.775.805.765.79878,441
3/11/20145.815.845.775.77753,637
3/10/20145.875.895.815.82867,999
3/7/20145.905.915.825.881,005,520
3/6/20145.895.915.865.871,081,950
3/5/20145.885.935.865.881,041,390
3/4/20145.905.945.855.871,705,280
3/3/20145.805.875.805.84814,378
2/28/20145.845.875.795.831,605,570
2/27/20145.815.855.785.841,429,440
2/26/20145.915.995.795.823,482,870
2/25/20145.996.035.975.98858,072
2/24/20146.036.055.985.99917,086
2/21/20146.036.045.996.011,206,790
2/20/20146.066.076.006.01818,829
2/19/20146.096.126.026.03666,048
2/18/20146.106.126.076.08975,978
2/14/20146.046.106.026.08544,130
2/13/20146.026.066.016.04647,293
2/12/20146.056.076.026.04577,891
2/11/20146.016.096.006.061,022,480
2/10/20145.966.045.915.99912,453
2/7/20145.915.985.905.94825,924
2/6/20145.915.935.855.911,198,560
2/5/20145.905.915.805.87759,158
2/4/20145.895.925.855.90617,901
2/3/20145.905.935.855.861,065,640
1/31/20145.865.935.835.891,117,440
1/30/20145.875.975.855.90925,610
1/29/20145.885.905.825.84786,086
1/28/20145.915.935.845.901,009,040
1/27/20145.945.965.825.86928,432
1/24/20146.006.035.925.94578,727
1/23/20146.016.065.996.02706,590
1/22/20145.986.055.986.03738,290
1/21/20145.935.995.915.99873,736
1/17/20145.945.955.885.92518,231
1/16/20145.935.945.895.92536,828
1/15/20145.935.985.915.94385,983
1/14/20145.915.935.875.93604,982
1/13/20145.955.965.865.89593,528
1/10/20145.925.975.915.95532,372
1/9/20145.965.965.885.90560,768
1/8/20145.975.975.875.921,019,190
1/7/20145.945.975.925.96628,038
1/6/20145.946.005.925.94894,098
1/3/20145.915.975.905.94800,777
1/2/20145.895.925.855.911,225,840
12/31/20135.935.945.885.931,224,020
12/30/20135.965.965.875.901,489,280
12/27/20135.855.975.795.961,890,850
12/26/20136.126.146.016.03949,691
12/24/20136.156.156.056.09656,543
12/23/20136.146.156.056.141,447,710
12/20/20136.026.116.016.111,441,080
12/19/20136.016.046.006.00520,252
12/18/20135.896.055.826.031,399,470
12/17/20135.855.885.805.86640,132
12/16/20135.825.895.775.85667,216
12/13/20135.795.935.795.82430,896
12/12/20135.785.805.755.78601,595
12/11/20135.885.905.785.78992,952
12/10/20135.855.935.855.88673,683
12/9/20135.895.935.855.90806,568
12/6/20135.905.935.865.90695,928
12/5/20135.905.905.845.85770,057
12/4/20135.905.945.825.88684,097
12/3/20135.915.945.825.901,301,190
12/2/20136.046.055.935.931,056,730
11/29/20135.996.045.946.02587,838
11/27/20135.895.955.825.951,008,220
11/26/20135.885.935.855.86718,811
11/25/20135.855.915.855.85750,968
11/22/20135.915.925.825.84782,100
Trading Center