RESOURCE CAPITAL CORP. (NY: RSO)
5.450 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 5.450 5.450 5.450 0 -0.03(-0.55%)
Apr 16, 2014 5.520 5.520 5.470 5.480 504,314 -0.02(-0.36%)
Apr 15, 2014 5.480 5.520 5.450 5.500 575,671 +0.02(+0.36%)
Apr 14, 2014 5.490 5.525 5.450 5.480 642,379 +0.01(+0.18%)
Apr 11, 2014 5.500 5.550 5.470 5.470 1,000,124 -0.04(-0.73%)
Apr 10, 2014 5.550 5.600 5.470 5.510 1,339,392 -0.03(-0.54%)
Apr 09, 2014 5.550 5.570 5.520 5.540 799,224 -0.01(-0.18%)
Apr 08, 2014 5.590 5.591 5.540 5.550 747,666 -0.04(-0.72%)
Apr 07, 2014 5.580 5.630 5.560 5.590 778,506 +0.00(+0.00%)
Apr 04, 2014 5.600 5.650 5.580 5.590 819,723 +0.00(+0.00%)
Apr 03, 2014 5.570 5.620 5.560 5.590 920,607 +0.00(+0.00%)
Apr 02, 2014 5.550 5.600 5.550 5.590 1,213,746 +0.00(+0.00%)
Apr 01, 2014 5.590 5.600 5.520 5.590 976,291 +0.02(+0.36%)
Mar 31, 2014 5.550 5.600 5.542 5.570 978,115 +0.03(+0.54%)
Mar 28, 2014 5.520 5.590 5.520 5.540 681,531 +0.02(+0.36%)
Mar 27, 2014 5.470 5.560 5.460 5.520 1,590,495 -0.14(-2.47%)
Mar 26, 2014 5.750 5.770 5.660 5.660 1,190,351 -0.07(-1.22%)
Mar 25, 2014 5.750 5.790 5.720 5.730 1,127,822 -0.01(-0.17%)
Mar 24, 2014 5.830 5.830 5.720 5.740 1,373,393 -0.06(-1.03%)
Mar 21, 2014 5.800 5.810 5.740 5.800 2,155,133 +0.07(+1.22%)
Mar 20, 2014 5.700 5.770 5.680 5.730 557,282 +0.04(+0.70%)
Mar 19, 2014 5.800 5.800 5.670 5.690 1,059,044 -0.09(-1.56%)
Mar 18, 2014 5.780 5.800 5.740 5.780 1,165,108 +0.02(+0.35%)
Mar 17, 2014 5.790 5.800 5.760 5.760 804,572 -0.01(-0.17%)
Mar 14, 2014 5.750 5.790 5.750 5.770 704,785 +0.02(+0.35%)
Mar 13, 2014 5.790 5.820 5.710 5.750 1,966,307 -0.04(-0.69%)
Mar 12, 2014 5.770 5.800 5.760 5.790 878,166 +0.02(+0.35%)
Mar 11, 2014 5.810 5.840 5.770 5.770 752,037 -0.05(-0.86%)
Mar 10, 2014 5.870 5.890 5.810 5.820 867,869 -0.06(-1.02%)
Mar 07, 2014 5.900 5.910 5.820 5.880 1,005,516 +0.01(+0.17%)
Mar 06, 2014 5.890 5.910 5.860 5.870 1,081,950 -0.01(-0.17%)
Mar 05, 2014 5.880 5.930 5.860 5.880 1,041,392 +0.01(+0.17%)
Mar 04, 2014 5.900 5.940 5.850 5.870 1,705,275 +0.03(+0.51%)
Mar 03, 2014 5.800 5.870 5.800 5.840 813,878 +0.01(+0.17%)
Feb 28, 2014 5.840 5.870 5.790 5.830 1,605,573 -0.01(-0.17%)
Feb 27, 2014 5.810 5.850 5.780 5.840 1,429,439 +0.02(+0.34%)
Feb 26, 2014 5.910 5.990 5.790 5.820 3,482,874 -0.16(-2.68%)
Feb 25, 2014 5.990 6.030 5.970 5.980 842,675 -0.01(-0.17%)
Feb 24, 2014 6.040 6.040 5.980 5.990 917,086 -0.02(-0.33%)
Feb 21, 2014 6.030 6.040 5.990 6.010 1,206,791 +0.00(+0.00%)
Feb 20, 2014 6.060 6.070 6.000 6.010 818,829 -0.02(-0.33%)
Feb 19, 2014 6.090 6.120 6.020 6.030 666,048 -0.05(-0.82%)
Feb 18, 2014 6.100 6.120 6.065 6.080 975,866 +0.00(+0.00%)
Feb 14, 2014 6.080 6.080 6.080 0 +0.04(+0.66%)
Feb 13, 2014 6.020 6.060 6.010 6.040 647,293 +0.00(+0.00%)
Feb 12, 2014 6.050 6.070 6.020 6.040 577,891 -0.02(-0.33%)
Feb 11, 2014 6.010 6.090 6.000 6.060 1,022,485 +0.07(+1.17%)
Feb 10, 2014 5.960 6.040 5.910 5.990 912,453 +0.05(+0.84%)
Feb 07, 2014 5.910 5.980 5.900 5.940 825,924 +0.03(+0.51%)
Feb 06, 2014 5.910 5.930 5.850 5.910 1,130,457 +0.04(+0.68%)
Feb 05, 2014 5.900 5.910 5.800 5.870 759,158 -0.03(-0.51%)
Feb 04, 2014 5.890 5.920 5.850 5.900 617,901 +0.04(+0.68%)
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