RESOURCE CAPITAL CORP. (NY: RSO)
5.490 USD  -0.020 (-0.36%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 01, 2014 5.500 5.520 5.470 5.490 594,853 -0.02(-0.36%)
Jul 31, 2014 5.540 5.550 5.500 5.510 786,727 -0.01(-0.18%)
Jul 30, 2014 5.590 5.590 5.510 5.520 717,631 -0.04(-0.72%)
Jul 29, 2014 5.570 5.610 5.560 5.560 955,613 -0.01(-0.18%)
Jul 28, 2014 5.600 5.610 5.560 5.570 863,114 -0.02(-0.36%)
Jul 25, 2014 5.550 5.600 5.550 5.590 509,398 +0.02(+0.36%)
Jul 24, 2014 5.580 5.580 5.550 5.570 499,753 +0.01(+0.18%)
Jul 23, 2014 5.580 5.600 5.550 5.560 656,195 -0.01(-0.18%)
Jul 22, 2014 5.570 5.580 5.550 5.570 288,326 +0.01(+0.18%)
Jul 21, 2014 5.550 5.580 5.540 5.560 419,523 +0.00(+0.00%)
Jul 18, 2014 5.520 5.560 5.520 5.560 512,156 +0.03(+0.54%)
Jul 17, 2014 5.560 5.580 5.520 5.530 564,612 -0.04(-0.72%)
Jul 16, 2014 5.600 5.600 5.560 5.570 642,930 +0.00(+0.00%)
Jul 15, 2014 5.580 5.590 5.550 5.570 492,985 -0.01(-0.18%)
Jul 14, 2014 5.580 5.600 5.560 5.580 400,590 +0.01(+0.18%)
Jul 11, 2014 5.560 5.590 5.560 5.570 400,345 +0.01(+0.18%)
Jul 10, 2014 5.520 5.570 5.520 5.560 605,940 +0.00(+0.00%)
Jul 09, 2014 5.570 5.570 5.540 5.560 658,207 +0.02(+0.36%)
Jul 08, 2014 5.560 5.590 5.540 5.540 628,184 -0.04(-0.72%)
Jul 07, 2014 5.600 5.620 5.570 5.580 611,616 -0.02(-0.36%)
Jul 03, 2014 5.600 5.600 5.600 0 -0.03(-0.53%)
Jul 02, 2014 5.630 5.640 5.570 5.630 1,024,178 -0.01(-0.18%)
Jul 01, 2014 5.650 5.690 5.640 5.640 1,276,399 +0.01(+0.18%)
Jun 30, 2014 5.630 5.630 5.580 5.630 774,730 +0.01(+0.18%)
Jun 27, 2014 5.640 5.670 5.600 5.620 993,362 -0.02(-0.35%)
Jun 26, 2014 5.580 5.640 5.550 5.640 1,014,393 -0.12(-2.08%)
Jun 25, 2014 5.780 5.800 5.710 5.760 1,842,895 -0.03(-0.52%)
Jun 24, 2014 5.800 5.820 5.770 5.790 1,226,300 +0.00(+0.00%)
Jun 23, 2014 5.800 5.820 5.780 5.790 1,114,291 +0.00(+0.00%)
Jun 20, 2014 5.800 5.830 5.790 5.790 1,931,376 -0.01(-0.17%)
Jun 19, 2014 5.820 5.840 5.790 5.800 1,421,218 -0.01(-0.17%)
Jun 18, 2014 5.790 5.840 5.790 5.810 939,136 +0.02(+0.35%)
Jun 17, 2014 5.810 5.810 5.770 5.790 956,770 +0.00(+0.00%)
Jun 16, 2014 5.800 5.830 5.790 5.790 683,165 -0.01(-0.17%)
Jun 13, 2014 5.850 5.870 5.800 5.800 774,394 -0.01(-0.17%)
Jun 12, 2014 5.850 5.850 5.780 5.810 742,500 -0.04(-0.68%)
Jun 11, 2014 5.880 5.880 5.830 5.850 1,242,960 -0.02(-0.34%)
Jun 10, 2014 5.890 5.900 5.850 5.870 984,086 -0.03(-0.51%)
Jun 06, 2014 5.810 5.900 5.790 5.900 910,764 +0.11(+1.90%)
Jun 05, 2014 5.790 5.810 5.750 5.790 971,393 +0.03(+0.52%)
Jun 04, 2014 5.770 5.770 5.720 5.760 791,568 +0.00(+0.00%)
Jun 03, 2014 5.750 5.780 5.730 5.760 724,045 +0.01(+0.17%)
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