RESOURCE CAPITAL CORP. (NY: RSO)
5.190 USD  +0.180 (+3.59%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 17, 2014 5.020 5.190 5.020 5.190 665,742 +0.18(+3.59%)
Dec 16, 2014 5.120 5.010 659,212 +0.00(+0.00%)
Dec 15, 2014 5.120 5.130 5.010 5.010 813,325 -0.10(-1.96%)
Dec 12, 2014 5.150 5.189 5.100 5.110 621,012 -0.08(-1.54%)
Dec 11, 2014 5.160 5.200 5.140 5.190 629,758 +0.05(+0.97%)
Dec 10, 2014 5.200 5.200 5.140 5.140 509,356 -0.06(-1.15%)
Dec 09, 2014 5.110 5.200 5.010 5.200 712,511 +0.05(+0.97%)
Dec 08, 2014 5.200 5.216 5.120 5.150 860,079 -0.07(-1.34%)
Dec 05, 2014 5.250 5.300 5.200 5.220 598,323 -0.04(-0.76%)
Dec 04, 2014 5.300 5.300 5.260 5.260 585,157 -0.06(-1.13%)
Dec 03, 2014 5.300 5.330 5.265 5.320 540,978 +0.02(+0.38%)
Dec 02, 2014 5.250 5.300 5.200 5.300 435,423 +0.06(+1.15%)
Dec 01, 2014 5.270 5.300 5.240 5.240 798,752 -0.03(-0.57%)
Nov 28, 2014 5.250 5.310 5.240 5.270 667,829 +0.03(+0.57%)
Nov 26, 2014 5.240 5.240 5.240 0 +0.10(+1.95%)
Nov 25, 2014 5.140 5.150 5.120 5.140 345,552 +0.01(+0.19%)
Nov 24, 2014 5.100 5.140 5.090 5.130 488,338 +0.03(+0.59%)
Nov 21, 2014 5.140 5.140 5.050 5.100 1,308,666 +0.00(+0.00%)
Nov 20, 2014 5.060 5.100 5.030 5.100 674,095 +0.04(+0.79%)
Nov 19, 2014 5.100 5.120 5.060 5.060 548,391 -0.05(-0.98%)
Nov 18, 2014 5.080 5.148 5.070 5.110 841,774 +0.03(+0.59%)
Nov 17, 2014 5.090 5.120 5.050 5.080 686,477 -0.01(-0.20%)
Nov 14, 2014 5.110 5.130 5.070 5.090 720,384 -0.02(-0.39%)
Nov 13, 2014 5.140 5.160 5.110 5.110 555,244 -0.02(-0.39%)
Nov 12, 2014 5.140 5.160 5.070 5.130 900,994 -0.03(-0.58%)
Nov 11, 2014 5.170 5.200 5.140 5.160 640,563 -0.02(-0.39%)
Nov 10, 2014 5.200 5.200 5.130 5.180 1,056,989 -0.02(-0.38%)
Nov 07, 2014 5.060 5.220 5.040 5.200 1,243,103 +0.14(+2.77%)
Nov 06, 2014 5.140 5.170 5.050 5.060 567,245 -0.07(-1.36%)
Nov 05, 2014 5.040 5.130 4.990 5.130 1,145,422 +0.11(+2.19%)
Nov 04, 2014 5.260 5.270 4.950 5.020 1,930,714 -0.26(-4.92%)
Nov 03, 2014 5.280 5.300 5.250 5.280 529,157 -0.01(-0.19%)
Oct 31, 2014 5.300 5.300 5.230 5.290 823,206 +0.02(+0.38%)
Oct 30, 2014 5.180 5.280 5.180 5.270 680,314 +0.07(+1.35%)
Oct 29, 2014 5.270 5.270 5.150 5.200 834,919 -0.07(-1.33%)
Oct 28, 2014 5.200 5.270 5.170 5.270 960,044 +0.10(+1.93%)
Oct 27, 2014 5.140 5.170 5.150 5.170 339,659 +0.02(+0.39%)
Oct 24, 2014 5.160 5.170 5.100 5.150 672,287 -0.02(-0.39%)
Oct 23, 2014 5.170 5.200 5.105 5.170 642,899 +0.05(+0.98%)
Oct 22, 2014 5.110 5.120 698,863 -0.10(-1.92%)
Oct 21, 2014 5.110 5.220 5.100 5.220 852,102 +0.12(+2.35%)
Oct 20, 2014 5.050 5.115 5.050 5.100 717,430 +0.05(+0.99%)
Oct 17, 2014 5.090 5.140 5.040 5.050 733,777 +0.00(+0.00%)
Oct 16, 2014 5.030 5.100 5.020 5.050 1,394,931 +0.01(+0.20%)
Oct 15, 2014 5.090 5.165 4.950 5.040 1,569,597 -0.09(-1.75%)
Oct 14, 2014 5.040 5.160 5.030 5.130 911,173 +0.11(+2.19%)
Oct 13, 2014 5.020 5.070 5.010 5.020 858,548 +0.02(+0.40%)
Oct 10, 2014 5.060 5.110 4.970 5.000 986,470 -0.08(-1.57%)
Oct 09, 2014 5.010 5.175 5.010 5.080 1,898,830 +0.10(+2.01%)
Oct 08, 2014 4.810 4.990 4.790 4.980 1,340,089 +0.19(+3.97%)
Oct 07, 2014 4.810 5.000 4.780 4.790 2,096,694 -0.02(-0.42%)
Oct 06, 2014 4.850 4.870 4.810 4.810 457,414 -0.02(-0.41%)
Oct 03, 2014 4.860 4.870 4.820 4.830 672,930 -0.01(-0.21%)
Oct 02, 2014 4.870 4.880 4.780 4.840 1,199,745 -0.04(-0.82%)
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