RESOURCE CAPITAL CORP. (NY: RSO)
4.830 USD  -0.030 (-0.62%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 4.830 4.860 4.770 4.830 974,194 -0.03(-0.62%)
Jan 29, 2015 4.820 4.860 4.800 4.860 1,145,773 +0.06(+1.25%)
Jan 28, 2015 4.870 4.870 4.780 4.800 850,491 -0.01(-0.21%)
Jan 27, 2015 4.740 4.810 4.680 4.810 686,791 +0.03(+0.63%)
Jan 26, 2015 4.700 4.780 4.670 4.780 521,809 +0.06(+1.27%)
Jan 23, 2015 4.790 4.830 4.650 4.720 1,098,700 -0.06(-1.26%)
Jan 22, 2015 4.720 4.780 4.700 4.780 843,516 +0.11(+2.36%)
Jan 21, 2015 4.690 4.730 4.650 4.670 644,588 -0.04(-0.85%)
Jan 20, 2015 4.760 4.770 4.700 4.710 407,843 -0.01(-0.21%)
Jan 16, 2015 4.700 4.750 4.650 4.720 585,284 +0.01(+0.21%)
Jan 15, 2015 4.710 4.710 567,533 -0.06(-1.26%)
Jan 14, 2015 4.770 4.790 4.750 4.770 489,775 -0.02(-0.42%)
Jan 13, 2015 4.790 656,168 -0.04(-0.83%)
Jan 12, 2015 4.810 4.840 4.780 4.830 1,189,686 +0.00(+0.00%)
Jan 09, 2015 4.890 4.890 4.810 4.830 623,957 -0.03(-0.62%)
Jan 08, 2015 4.870 4.905 4.840 4.860 1,384,376 +0.01(+0.21%)
Jan 07, 2015 5.030 5.030 4.810 4.850 2,970,623 -0.18(-3.58%)
Jan 06, 2015 5.060 5.100 5.010 5.030 746,110 -0.04(-0.79%)
Jan 05, 2015 5.080 5.100 5.030 5.070 856,405 +0.00(+0.00%)
Jan 02, 2015 5.070 5.080 5.040 5.070 419,424 +0.03(+0.60%)
Dec 31, 2014 5.040 5.040 5.040 0 -0.05(-0.98%)
Dec 30, 2014 5.100 5.120 5.060 5.090 714,184 -0.03(-0.59%)
Dec 29, 2014 5.150 5.180 5.110 5.120 754,713 -0.20(-3.76%)
Dec 26, 2014 5.320 5.340 5.250 5.320 857,820 +0.03(+0.57%)
Dec 24, 2014 5.290 5.290 5.290 0 -0.03(-0.56%)
Dec 23, 2014 5.360 5.380 5.282 5.320 685,579 -0.04(-0.75%)
Dec 22, 2014 5.330 5.380 5.310 5.360 1,030,898 +0.03(+0.56%)
Dec 19, 2014 5.240 5.330 5.180 5.330 1,839,139 +0.08(+1.52%)
Dec 18, 2014 5.190 5.250 5.190 5.250 840,794 +0.06(+1.16%)
Dec 17, 2014 5.020 5.190 5.020 5.190 665,742 +0.18(+3.59%)
Dec 16, 2014 5.120 5.010 659,212 +0.00(+0.00%)
Dec 15, 2014 5.120 5.130 5.010 5.010 813,325 -0.10(-1.96%)
Dec 12, 2014 5.150 5.189 5.100 5.110 621,012 -0.08(-1.54%)
Dec 11, 2014 5.160 5.200 5.140 5.190 629,758 +0.05(+0.97%)
Dec 10, 2014 5.200 5.200 5.140 5.140 509,356 -0.06(-1.15%)
Dec 09, 2014 5.110 5.200 5.010 5.200 712,511 +0.05(+0.97%)
Dec 08, 2014 5.200 5.216 5.120 5.150 860,079 -0.07(-1.34%)
Dec 05, 2014 5.250 5.300 5.200 5.220 598,323 -0.04(-0.76%)
Dec 04, 2014 5.300 5.300 5.260 5.260 585,157 -0.06(-1.13%)
Dec 03, 2014 5.300 5.330 5.265 5.320 540,978 +0.02(+0.38%)
Dec 02, 2014 5.250 5.300 5.200 5.300 435,423 +0.06(+1.15%)
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