RESOURCE CAPITAL CORP. (NY: RSO)
5.150 USD  -0.020 (-0.39%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 5.040 5.050 733,777 +0.00(+0.00%)
Oct 16, 2014 5.030 5.110 4.990 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 5.070 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 5.440 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 5.410 5.410 623,029 -0.01(-0.18%)
Sep 02, 2014 5.390 5.390 5.389 5.420 604,228 +0.03(+0.56%)
Aug 29, 2014 5.390 5.390 5.390 0 +0.02(+0.37%)
Aug 28, 2014 5.390 5.390 5.370 5.370 612,484 -0.02(-0.37%)
Aug 27, 2014 5.400 5.400 5.380 5.390 534,195 +0.01(+0.19%)
Aug 26, 2014 5.390 5.400 5.370 5.380 1,008,601 +0.01(+0.19%)
Aug 25, 2014 5.420 5.450 5.370 5.370 1,198,300 -0.04(-0.74%)
Aug 22, 2014 5.430 5.430 5.400 5.410 574,154 -0.02(-0.37%)
Aug 21, 2014 5.400 5.450 5.400 5.430 701,497 +0.04(+0.74%)
Aug 20, 2014 5.370 5.400 5.360 5.390 847,014 +0.02(+0.37%)
Aug 19, 2014 5.380 5.381 5.370 5.370 862,031 -0.01(-0.19%)
Aug 18, 2014 5.400 5.410 5.350 5.380 1,206,018 -0.01(-0.19%)
Aug 15, 2014 5.390 5.400 5.350 5.390 854,208 +0.02(+0.37%)
Aug 14, 2014 5.380 5.395 5.350 5.370 2,231,954 -0.01(-0.19%)
Aug 13, 2014 5.400 5.420 5.370 5.380 1,318,470 -0.02(-0.37%)
Aug 12, 2014 5.410 5.410 5.390 5.400 1,438,732 -0.01(-0.18%)
Aug 11, 2014 5.460 5.490 5.400 5.410 1,647,537 -0.05(-0.92%)
Aug 08, 2014 5.450 5.460 5.430 5.460 460,408 +0.01(+0.18%)
Aug 07, 2014 5.490 5.500 5.430 5.450 480,706 -0.02(-0.37%)
Aug 06, 2014 5.450 5.480 5.430 5.470 502,342 +0.02(+0.37%)
Aug 05, 2014 5.460 5.480 5.450 5.450 767,933 -0.04(-0.73%)
Aug 04, 2014 5.520 5.520 5.450 5.490 715,353 +0.00(+0.00%)
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