RESOURCE CAPITAL CORP. (NY: RSO)
4.230 USD  -0.040 (-0.94%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 4.270 4.270 4.190 4.230 750,271 -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 4.350 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%)
May 01, 2015 4.410 4.450 4.340 4.360 1,105,528 -0.05(-1.13%)
Apr 30, 2015 4.510 4.510 4.390 4.410 1,135,739 -0.09(-2.00%)
Apr 29, 2015 4.500 4.540 4.500 4.500 911,086 +0.00(+0.00%)
Apr 28, 2015 4.550 4.550 4.480 4.500 905,129 +0.01(+0.22%)
Apr 27, 2015 4.520 4.550 4.480 4.490 587,125 -0.01(-0.22%)
Apr 24, 2015 4.490 4.540 4.490 4.500 895,308 +0.01(+0.22%)
Apr 23, 2015 4.480 4.500 4.470 4.490 762,503 -0.01(-0.22%)
Apr 22, 2015 4.480 4.500 4.480 4.500 633,882 +0.00(+0.00%)
Apr 21, 2015 4.490 4.520 4.475 4.500 1,624,976 +0.01(+0.22%)
Apr 20, 2015 4.480 4.500 4.460 4.490 490,287 +0.01(+0.22%)
Apr 17, 2015 4.520 4.540 4.470 4.480 555,098 -0.06(-1.32%)
Apr 16, 2015 4.550 4.570 4.520 4.540 466,182 -0.01(-0.22%)
Apr 15, 2015 4.490 4.570 4.490 4.550 770,955 +0.06(+1.34%)
Apr 14, 2015 4.510 4.530 4.480 4.490 390,025 -0.03(-0.66%)
Apr 13, 2015 4.490 4.540 4.490 4.520 415,435 +0.03(+0.67%)
Apr 10, 2015 4.510 4.560 4.480 4.490 512,257 +0.00(+0.00%)
Apr 09, 2015 4.490 4.520 4.460 4.490 441,688 -0.01(-0.22%)
Apr 08, 2015 4.510 4.520 4.480 4.500 333,033 -0.02(-0.44%)
Apr 07, 2015 4.480 4.570 4.470 4.520 585,592 +0.04(+0.89%)
Apr 06, 2015 4.490 4.520 4.470 4.480 532,284 -0.01(-0.22%)
Apr 02, 2015 4.490 4.490 4.490 0 +0.00(+0.00%)
Apr 01, 2015 4.530 4.540 4.440 4.490 871,370 -0.05(-1.10%)
Mar 31, 2015 4.520 4.550 4.520 4.540 501,494 +0.00(+0.00%)
Mar 30, 2015 4.510 4.600 4.510 4.540 536,118 +0.02(+0.44%)
Mar 27, 2015 4.600 4.610 4.500 4.520 845,649 -0.15(-3.21%)
Mar 26, 2015 4.710 4.730 4.630 4.670 1,247,014 -0.05(-1.06%)
Mar 25, 2015 4.790 4.790 4.720 4.720 1,038,948 -0.06(-1.26%)
Mar 24, 2015 4.770 4.790 4.770 4.780 519,818 +0.01(+0.21%)
Mar 23, 2015 4.740 4.800 4.710 4.770 1,434,670 +0.03(+0.63%)
Mar 20, 2015 4.780 4.800 4.730 4.740 2,158,194 -0.03(-0.63%)
Mar 19, 2015 4.790 4.810 4.700 4.770 485,421 -0.01(-0.21%)
Mar 18, 2015 4.750 4.780 4.680 4.780 907,330 +0.02(+0.42%)
Mar 17, 2015 4.670 4.760 4.650 4.760 841,416 +0.08(+1.71%)
Mar 16, 2015 4.670 4.690 4.630 4.680 648,355 +0.05(+1.08%)
Mar 13, 2015 4.590 4.630 4.550 4.630 501,320 +0.04(+0.87%)
Mar 12, 2015 4.550 4.630 4.550 4.590 564,497 +0.08(+1.77%)
Mar 11, 2015 4.540 4.580 4.460 4.510 1,241,037 -0.01(-0.22%)
Mar 10, 2015 4.650 4.680 4.510 4.520 1,628,670 -0.14(-3.00%)
Mar 09, 2015 4.800 4.820 4.650 4.660 876,294 -0.11(-2.31%)
Mar 06, 2015 4.850 4.870 4.750 4.770 964,193 -0.11(-2.25%)
Mar 05, 2015 4.950 4.970 4.860 4.880 912,112 -0.07(-1.41%)
Mar 04, 2015 4.990 4.930 4.950 517,485 -0.03(-0.60%)
Mar 03, 2015 5.000 5.000 4.940 4.980 518,747 -0.02(-0.40%)
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