RESOURCE CAPITAL CORP. (NY: RSO)
3.460 USD  +0.040 (+1.17%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 27, 2015 3.410 3.490 3.400 3.460 569,642 +0.04(+1.17%)
Jul 24, 2015 3.500 3.520 3.400 3.420 1,174,830 -0.10(-2.84%)
Jul 23, 2015 3.610 3.650 3.500 3.520 1,448,112 -0.11(-3.03%)
Jul 22, 2015 3.600 3.670 3.600 3.630 447,853 +0.02(+0.55%)
Jul 21, 2015 3.670 3.730 3.580 3.610 955,207 -0.09(-2.43%)
Jul 20, 2015 3.830 3.830 3.640 3.700 1,396,961 -0.12(-3.14%)
Jul 17, 2015 3.820 3.840 3.800 3.820 400,604 -0.01(-0.26%)
Jul 16, 2015 3.760 3.840 3.760 3.830 422,818 +0.06(+1.59%)
Jul 15, 2015 3.870 3.870 3.760 3.770 626,495 -0.11(-2.84%)
Jul 14, 2015 3.840 3.900 3.840 3.880 345,374 +0.03(+0.78%)
Jul 13, 2015 3.880 3.900 3.850 3.850 310,052 -0.02(-0.52%)
Jul 10, 2015 3.830 3.870 3.810 3.870 361,616 +0.06(+1.57%)
Jul 09, 2015 3.890 3.890 3.770 3.810 834,085 -0.05(-1.30%)
Jul 08, 2015 3.870 3.935 3.820 3.860 440,446 -0.05(-1.28%)
Jul 07, 2015 3.910 3.970 3.870 3.910 520,449 +0.01(+0.26%)
Jul 06, 2015 3.790 3.900 3.560 3.900 815,467 +0.05(+1.30%)
Jul 02, 2015 3.850 3.850 3.850 0 -0.05(-1.28%)
Jul 01, 2015 3.880 3.920 3.880 3.900 724,478 +0.03(+0.78%)
Jun 30, 2015 3.890 3.930 3.870 3.870 1,253,971 +0.01(+0.26%)
Jun 29, 2015 4.050 4.060 3.860 3.860 1,164,474 -0.21(-5.16%)
Jun 26, 2015 4.040 4.120 4.000 4.070 1,484,016 -0.13(-3.10%)
Jun 25, 2015 4.280 4.200 4.200 1,079,687 -0.02(-0.47%)
Jun 24, 2015 4.290 4.290 4.220 4.220 927,858 -0.05(-1.17%)
Jun 23, 2015 4.270 4.300 4.240 4.270 652,523 +0.00(+0.00%)
Jun 22, 2015 4.340 4.370 4.260 4.270 974,733 -0.06(-1.39%)
Jun 19, 2015 4.370 4.380 4.300 4.330 2,068,539 -0.02(-0.46%)
Jun 18, 2015 4.280 4.395 4.280 4.350 940,029 +0.07(+1.64%)
Jun 17, 2015 4.260 4.290 4.210 4.280 625,716 +0.01(+0.23%)
Jun 16, 2015 4.230 4.290 4.210 4.270 787,111 +0.06(+1.43%)
Jun 15, 2015 4.170 4.220 4.150 4.210 541,290 +0.06(+1.45%)
Jun 12, 2015 4.170 4.200 4.150 4.150 305,592 -0.02(-0.48%)
Jun 11, 2015 4.140 4.170 4.120 4.170 420,336 +0.03(+0.72%)
Jun 10, 2015 4.110 4.140 4.100 4.140 655,005 +0.03(+0.73%)
Jun 09, 2015 4.130 4.140 4.110 4.110 566,998 -0.01(-0.24%)
Jun 08, 2015 4.110 4.140 4.100 4.120 594,091 +0.00(+0.00%)
Jun 05, 2015 4.090 4.140 4.090 4.120 981,758 +0.01(+0.24%)
Jun 04, 2015 4.100 4.150 4.100 4.110 1,201,424 +0.01(+0.24%)
Jun 03, 2015 4.220 4.228 4.100 4.100 953,697 -0.11(-2.61%)
Jun 02, 2015 4.200 4.210 4.180 4.210 589,764 +0.00(+0.00%)
Jun 01, 2015 4.180 4.240 4.170 4.210 741,869 +0.03(+0.72%)
May 29, 2015 4.200 4.210 4.170 4.180 701,840 -0.04(-0.95%)
May 28, 2015 4.220 4.240 4.205 4.220 378,887 -0.02(-0.47%)
May 27, 2015 4.160 4.240 4.160 4.240 607,779 +0.06(+1.44%)
May 26, 2015 4.220 4.250 4.130 4.180 981,393 -0.05(-1.18%)
May 22, 2015 4.230 4.230 4.230 0 -0.04(-0.94%)
May 21, 2015 4.300 4.320 4.250 4.270 298,283 -0.03(-0.70%)
May 20, 2015 4.300 4.340 4.280 4.300 416,868 -0.01(-0.23%)
May 19, 2015 4.310 4.330 4.300 4.310 484,549 -0.01(-0.23%)
May 18, 2015 4.240 4.320 4.230 4.320 774,236 +0.07(+1.65%)
May 15, 2015 4.280 4.290 4.230 4.250 745,548 -0.04(-0.93%)
May 14, 2015 4.250 4.290 4.230 4.290 745,134 +0.03(+0.70%)
May 13, 2015 4.320 4.340 4.250 4.260 473,356 -0.04(-0.93%)
May 12, 2015 4.300 4.319 4.250 4.300 1,077,188 -0.02(-0.46%)
May 11, 2015 4.400 4.400 4.310 4.320 651,992 -0.07(-1.59%)
May 08, 2015 4.400 4.420 4.350 4.390 654,918 +0.01(+0.23%)
May 07, 2015 4.380 4.400 4.340 4.380 613,431 +0.01(+0.23%)
May 06, 2015 4.350 4.400 4.350 4.370 1,195,395 +0.01(+0.23%)
May 05, 2015 4.400 4.430 4.360 4.360 1,117,057 -0.04(-0.91%)
May 04, 2015 4.360 4.420 4.340 4.400 782,425 +0.04(+0.92%)
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