RESOURCE CAPITAL CORP. (NY: RSO)
4.950 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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 5.510 785,605 -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 5.570 286,326 +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%)
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