RESOURCE CAPITAL CORP. (NY: RSO)
5.100 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 4.850 4.950 4.850 4.880 1,058,190 +0.01(+0.21%)
Sep 30, 2014 4.980 4.980 4.870 4.870 1,580,013 -0.08(-1.62%)
Sep 29, 2014 4.870 4.950 4.850 4.950 1,379,779 +0.08(+1.64%)
Sep 26, 2014 4.860 4.910 4.840 4.870 1,758,855 -0.19(-3.75%)
Sep 25, 2014 5.100 5.100 5.030 5.060 1,716,172 -0.03(-0.59%)
Sep 24, 2014 5.150 5.160 5.080 5.090 2,312,287 -0.06(-1.17%)
Sep 23, 2014 5.270 5.270 5.150 5.150 1,801,205 -0.11(-2.09%)
Sep 22, 2014 5.340 5.340 5.250 5.260 967,240 -0.08(-1.50%)
Sep 19, 2014 5.300 5.340 5.290 5.340 1,770,049 +0.05(+0.95%)
Sep 18, 2014 5.290 5.310 5.260 5.290 758,615 +0.02(+0.38%)
Sep 17, 2014 5.290 5.330 5.270 5.270 610,939 -0.01(-0.19%)
Sep 16, 2014 5.260 5.280 5.250 5.280 946,328 +0.02(+0.38%)
Sep 15, 2014 5.300 5.310 5.220 5.260 1,368,322 -0.04(-0.75%)
Sep 12, 2014 5.370 5.370 5.300 5.300 1,278,870 -0.07(-1.30%)
Sep 11, 2014 5.380 5.400 5.360 5.370 1,116,863 -0.02(-0.37%)
Sep 10, 2014 5.410 5.430 5.390 5.390 601,917 -0.02(-0.37%)
Sep 09, 2014 5.430 5.450 5.400 5.410 569,056 -0.01(-0.18%)
Sep 08, 2014 5.400 5.430 5.390 5.420 350,216 +0.02(+0.37%)
Sep 05, 2014 5.390 5.410 5.380 5.400 521,840 +0.00(+0.00%)
Sep 04, 2014 5.420 5.430 5.390 5.400 503,792 -0.01(-0.18%)
Sep 03, 2014 5.430 5.440 5.400 5.410 623,029 -0.01(-0.18%)
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