RESOURCE CAPITAL CORP. (NY: )
3.240 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 3.090 3.290 3.070 3.240 1,412,098 +0.11(+3.51%)
Aug 28, 2015 3.140 3.180 3.119 3.130 560,188 -0.03(-0.95%)
Aug 27, 2015 3.120 3.200 3.120 3.160 1,023,642 +0.06(+1.94%)
Aug 26, 2015 3.090 3.120 3.030 3.100 831,812 +0.04(+1.31%)
Aug 25, 2015 3.160 3.190 3.060 3.060 1,511,843 -0.05(-1.61%)
Aug 24, 2015 3.070 3.220 3.000 3.110 1,831,967 -0.14(-4.31%)
Aug 21, 2015 3.260 3.320 3.220 3.250 1,275,578 -0.07(-2.11%)
Aug 20, 2015 3.360 3.380 3.310 3.320 739,551 -0.07(-2.06%)
Aug 19, 2015 3.400 3.420 3.320 3.390 1,482,423 -0.02(-0.59%)
Aug 18, 2015 3.300 3.430 3.250 3.410 2,740,551 +0.08(+2.40%)
Aug 17, 2015 3.180 3.330 3.180 3.330 1,964,378 +0.15(+4.72%)
Aug 14, 2015 3.140 3.200 3.120 3.180 782,537 +0.04(+1.27%)
Aug 13, 2015 3.040 3.170 3.030 3.140 1,117,093 +0.09(+2.95%)
Aug 12, 2015 3.010 3.070 2.980 3.050 1,151,213 +0.04(+1.33%)
Aug 11, 2015 3.010 3.050 2.990 3.010 873,139 -0.02(-0.66%)
Aug 10, 2015 3.070 3.100 3.010 3.030 1,599,988 -0.01(-0.33%)
Aug 07, 2015 2.990 3.170 2.990 3.040 2,018,135 +0.07(+2.36%)
Aug 06, 2015 3.010 3.040 2.940 2.970 1,739,445 -0.08(-2.62%)
Aug 05, 2015 3.020 3.150 2.900 3.050 5,580,733 -0.43(-12.36%)
Aug 04, 2015 3.500 3.551 3.480 3.480 290,461 -0.03(-0.85%)
Aug 03, 2015 3.590 3.590 3.510 3.510 495,737 -0.07(-1.96%)
Jul 31, 2015 3.550 3.670 3.540 3.580 1,164,145 +0.06(+1.70%)
Jul 30, 2015 3.490 3.560 3.490 3.520 623,276 +0.02(+0.57%)
Jul 29, 2015 3.450 3.539 3.450 3.500 821,131 +0.06(+1.74%)
Jul 28, 2015 3.500 3.500 3.420 3.440 740,030 -0.02(-0.58%)
Jul 27, 2015 3.410 3.490 3.400 3.460 569,642 +0.04(+1.17%)
Jul 24, 2015 3.500 3.520 3.400 3.420 1,174,830 -0.10(-2.84%)
Jul 23, 2015 3.610 3.650 3.500 3.520 1,448,112 -0.11(-3.03%)
Jul 22, 2015 3.600 3.670 3.600 3.630 447,853 +0.02(+0.55%)
Jul 21, 2015 3.670 3.730 3.580 3.610 955,207 -0.09(-2.43%)
Jul 20, 2015 3.830 3.830 3.640 3.700 1,396,961 -0.12(-3.14%)
Jul 17, 2015 3.820 3.840 3.800 3.820 400,604 -0.01(-0.26%)
Jul 16, 2015 3.760 3.840 3.760 3.830 422,818 +0.06(+1.59%)
Jul 15, 2015 3.870 3.870 3.760 3.770 626,495 -0.11(-2.84%)
Jul 14, 2015 3.840 3.900 3.840 3.880 345,374 +0.03(+0.78%)
Jul 13, 2015 3.880 3.900 3.850 3.850 310,052 -0.02(-0.52%)
Jul 10, 2015 3.830 3.870 3.810 3.870 361,616 +0.06(+1.57%)
Jul 09, 2015 3.890 3.890 3.770 3.810 834,085 -0.05(-1.30%)
Jul 08, 2015 3.870 3.935 3.820 3.860 440,446 -0.05(-1.28%)
Jul 07, 2015 3.910 3.970 3.870 3.910 520,449 +0.01(+0.26%)
Jul 06, 2015 3.790 3.900 3.560 3.900 815,467 +0.05(+1.30%)
Jul 02, 2015 3.850 3.850 3.850 0 -0.05(-1.28%)
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