RESOURCE CAPITAL CORP. (NY: RSO)
5.030 USD  +0.170 (+3.50%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 4.860 5.030 4.860 5.030 1,321,480 +0.17(+3.50%)
Feb 26, 2015 4.860 4.920 4.850 4.860 741,115 -0.02(-0.41%)
Feb 25, 2015 4.910 4.880 503,276 +0.00(+0.00%)
Feb 24, 2015 4.870 4.910 4.850 4.880 947,061 -0.01(-0.20%)
Feb 23, 2015 4.870 4.900 4.860 4.890 434,216 +0.01(+0.20%)
Feb 20, 2015 4.880 4.900 4.870 4.880 463,629 +0.01(+0.21%)
Feb 19, 2015 4.860 4.880 4.850 4.870 315,677 +0.00(+0.00%)
Feb 18, 2015 4.870 4.870 4.840 4.870 456,530 +0.01(+0.21%)
Feb 17, 2015 4.870 4.880 4.850 4.860 522,523 -0.01(-0.21%)
Feb 13, 2015 4.870 4.870 4.870 0 +0.03(+0.62%)
Feb 12, 2015 4.850 4.870 4.810 4.840 885,854 +0.01(+0.21%)
Feb 11, 2015 4.770 4.850 4.770 4.830 493,628 +0.05(+1.05%)
Feb 10, 2015 4.860 4.860 4.780 4.780 534,041 -0.04(-0.83%)
Feb 09, 2015 4.860 4.900 4.810 4.820 810,902 -0.04(-0.82%)
Feb 06, 2015 4.880 4.890 4.850 4.860 477,331 -0.01(-0.21%)
Feb 05, 2015 4.860 4.900 4.850 4.870 554,966 +0.01(+0.21%)
Feb 04, 2015 4.900 4.930 4.850 4.860 575,905 -0.05(-1.02%)
Feb 03, 2015 4.810 4.920 4.810 4.910 764,604 +0.10(+2.08%)
Feb 02, 2015 4.820 4.830 4.760 4.810 911,097 -0.02(-0.41%)
Jan 30, 2015 4.830 4.860 4.770 4.830 974,194 -0.03(-0.62%)
Jan 29, 2015 4.820 4.860 4.800 4.860 1,145,773 +0.06(+1.25%)
Jan 28, 2015 4.870 4.870 4.780 4.800 850,491 -0.01(-0.21%)
Jan 27, 2015 4.740 4.810 4.680 4.810 686,791 +0.03(+0.63%)
Jan 26, 2015 4.700 4.780 4.670 4.780 521,809 +0.06(+1.27%)
Jan 23, 2015 4.790 4.830 4.650 4.720 1,098,700 -0.06(-1.26%)
Jan 22, 2015 4.720 4.780 4.700 4.780 843,516 +0.11(+2.36%)
Jan 21, 2015 4.690 4.730 4.650 4.670 644,588 -0.04(-0.85%)
Jan 20, 2015 4.760 4.770 4.700 4.710 407,843 -0.01(-0.21%)
Jan 16, 2015 4.700 4.750 4.650 4.720 585,284 +0.01(+0.21%)
Jan 15, 2015 4.710 4.710 567,533 -0.06(-1.26%)
Jan 14, 2015 4.770 4.790 4.750 4.770 489,775 -0.02(-0.42%)
Jan 13, 2015 4.790 656,168 -0.04(-0.83%)
Jan 12, 2015 4.810 4.840 4.780 4.830 1,189,686 +0.00(+0.00%)
Jan 09, 2015 4.890 4.890 4.810 4.830 623,957 -0.03(-0.62%)
Jan 08, 2015 4.870 4.905 4.840 4.860 1,384,376 +0.01(+0.21%)
Jan 07, 2015 5.030 5.030 4.810 4.850 2,970,623 -0.18(-3.58%)
Jan 06, 2015 5.060 5.100 5.010 5.030 746,110 -0.04(-0.79%)
Jan 05, 2015 5.080 5.100 5.030 5.070 856,405 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here