Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resource Capital Corp. Resource Capital Corp. Common Stock (NY: RSO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 9.620 9.760 9.490 9.640 301,061 +0.01(+0.10%)
May 30, 2017 9.700 9.700 9.530 9.630 120,982 -0.06(-0.62%)
May 26, 2017 9.640 9.690 9.490 9.690 140,099 +0.05(+0.52%)
May 25, 2017 9.680 9.710 9.540 9.640 166,787 -0.02(-0.21%)
May 24, 2017 9.520 9.675 9.480 9.660 193,789 +0.14(+1.47%)
May 23, 2017 9.350 9.600 9.350 9.520 282,826 +0.19(+2.04%)
May 22, 2017 9.230 9.340 9.230 9.330 385,957 +0.09(+0.97%)
May 19, 2017 9.210 9.280 9.210 9.240 268,520 +0.03(+0.33%)
May 18, 2017 9.240 9.370 9.030 9.210 240,348 -0.05(-0.54%)
May 17, 2017 9.210 9.330 9.210 9.260 179,920 -0.03(-0.32%)
May 16, 2017 9.350 9.400 9.210 9.290 207,299 -0.03(-0.32%)
May 15, 2017 9.360 9.500 9.310 9.320 271,071 -0.05(-0.53%)
May 12, 2017 9.740 9.740 9.350 9.370 247,678 -0.32(-3.30%)
May 11, 2017 9.870 9.871 9.670 9.690 224,797 -0.21(-2.12%)
May 10, 2017 9.240 10.00 9.170 9.900 612,131 +0.44(+4.65%)
May 09, 2017 9.530 9.640 9.390 9.460 405,205 -0.08(-0.84%)
May 08, 2017 9.620 9.740 9.400 9.540 519,138 -0.12(-1.24%)
May 05, 2017 9.480 9.690 9.470 9.660 259,657 +0.17(+1.79%)
May 04, 2017 9.550 9.580 9.340 9.490 378,652 -0.07(-0.73%)
May 03, 2017 9.520 9.590 9.500 9.560 443,655 +0.04(+0.42%)
May 02, 2017 9.480 9.550 9.480 9.520 321,159 +0.02(+0.21%)
May 01, 2017 9.350 9.530 9.280 9.500 283,802 +0.15(+1.60%)
Apr 28, 2017 9.480 9.480 9.340 9.350 257,908 -0.14(-1.48%)
Apr 27, 2017 9.500 9.550 9.400 9.490 264,740 -0.01(-0.11%)
Apr 26, 2017 9.380 9.580 9.300 9.500 282,662 +0.12(+1.28%)
Apr 25, 2017 9.210 9.440 9.210 9.380 464,149 +0.14(+1.52%)
Apr 24, 2017 9.350 9.350 9.195 9.240 386,879 -0.02(-0.22%)
Apr 21, 2017 9.400 9.400 9.260 9.260 369,836 -0.11(-1.17%)
Apr 20, 2017 9.490 9.540 9.340 9.370 179,306 -0.10(-1.06%)
Apr 19, 2017 9.500 9.590 9.430 9.470 277,941 -0.04(-0.42%)
Apr 18, 2017 9.460 9.540 9.440 9.510 210,785 +0.02(+0.21%)
Apr 17, 2017 9.520 9.590 9.445 9.490 194,722 -0.03(-0.32%)
Apr 13, 2017 9.530 9.570 9.450 9.520 213,371 -0.01(-0.10%)
Apr 12, 2017 9.600 9.650 9.500 9.530 187,727 -0.05(-0.52%)
Apr 11, 2017 9.390 9.670 9.270 9.580 340,500 +0.22(+2.35%)
Apr 10, 2017 9.310 9.420 9.300 9.360 262,679 +0.05(+0.54%)
Apr 07, 2017 9.400 9.480 9.280 9.310 331,077 -0.07(-0.75%)
Apr 06, 2017 9.380 9.410 9.280 9.380 324,354 +0.01(+0.11%)
Apr 05, 2017 9.480 9.630 9.360 9.370 440,869 -0.10(-1.06%)
Apr 04, 2017 9.500 9.680 9.420 9.470 504,735 -0.06(-0.63%)
Apr 03, 2017 9.750 9.770 9.520 9.530 510,658 -0.24(-2.46%)
Mar 31, 2017 9.760 9.840 9.710 9.770 411,100 -0.01(-0.10%)
Mar 30, 2017 9.910 9.960 9.710 9.780 317,874 -0.14(-1.41%)
Mar 29, 2017 9.580 9.940 9.580 9.920 541,863 +0.28(+2.90%)
Mar 28, 2017 9.730 9.820 9.630 9.640 278,587 -0.08(-0.82%)
Mar 27, 2017 9.650 9.850 9.640 9.720 287,982 +0.03(+0.31%)
Mar 24, 2017 9.830 9.870 9.640 9.690 321,088 -0.13(-1.32%)
Mar 23, 2017 9.610 9.950 9.570 9.820 434,787 +0.25(+2.61%)
Mar 22, 2017 9.590 9.630 9.470 9.570 378,918 +0.00(+0.00%)
Mar 21, 2017 9.430 9.660 9.380 9.570 496,229 +0.16(+1.70%)
Mar 20, 2017 9.380 9.495 9.330 9.410 580,887 +0.03(+0.32%)
Mar 17, 2017 9.540 9.660 9.360 9.380 4,020,677 -0.24(-2.49%)
Mar 16, 2017 9.320 9.705 9.140 9.620 896,189 +0.28(+3.00%)
Mar 15, 2017 8.650 9.400 8.650 9.340 1,549,565 +0.70(+8.10%)
Mar 14, 2017 8.130 8.750 8.020 8.640 2,009,966 +0.50(+6.14%)
Mar 13, 2017 8.080 8.170 8.010 8.140 483,521 +0.08(+0.99%)
Mar 10, 2017 8.060 8.080 7.920 8.060 636,623 +0.07(+0.88%)
Mar 09, 2017 8.130 8.165 7.900 7.990 807,406 -0.14(-1.72%)
Mar 08, 2017 8.180 8.200 8.110 8.130 473,792 -0.05(-0.61%)
Mar 07, 2017 8.160 8.260 8.150 8.180 379,867 -0.05(-0.61%)
Mar 06, 2017 8.290 8.414 8.170 8.230 554,412 -0.21(-2.49%)
Mar 03, 2017 8.360 8.485 8.320 8.440 615,551 +0.08(+0.96%)
Mar 02, 2017 8.420 8.500 8.340 8.360 433,208 -0.08(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.