Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resource Capital Corp. Resource Capital Corp. Common Stock (NY: RSO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 9.440 9.500 9.370 9.480 242,758 +0.06(+0.64%)
Jan 30, 2018 9.370 9.390 9.370 9.420 276,917 +0.02(+0.21%)
Jan 29, 2018 9.540 9.550 9.360 9.400 753,479 -0.18(-1.88%)
Jan 26, 2018 9.650 9.680 9.550 9.580 132,926 -0.09(-0.93%)
Jan 25, 2018 9.640 9.710 9.600 9.670 137,657 +0.04(+0.42%)
Jan 24, 2018 9.760 9.760 9.579 9.630 196,679 -0.02(-0.21%)
Jan 23, 2018 9.630 9.720 9.620 9.650 75,562 -0.01(-0.10%)
Jan 22, 2018 9.700 9.770 9.620 9.660 148,849 -0.07(-0.72%)
Jan 19, 2018 9.660 9.730 9.630 9.730 183,132 +0.13(+1.35%)
Jan 18, 2018 9.650 9.670 9.570 9.600 103,012 -0.07(-0.72%)
Jan 17, 2018 9.580 9.700 9.580 9.670 134,442 +0.13(+1.36%)
Jan 16, 2018 9.640 9.740 9.530 9.540 183,816 -0.08(-0.83%)
Jan 12, 2018 9.620 9.620 9.620 0 -0.13(-1.33%)
Jan 11, 2018 9.520 9.780 9.520 9.750 186,367 +0.21(+2.20%)
Jan 10, 2018 9.600 9.400 9.540 297,716 +0.11(+1.17%)
Jan 09, 2018 9.430 9.545 9.400 9.430 625,200 +0.00(+0.00%)
Jan 08, 2018 9.490 9.190 9.430 190,918 +0.20(+2.17%)
Jan 05, 2018 9.310 9.330 9.185 9.230 238,605 -0.07(-0.75%)
Jan 04, 2018 9.340 9.435 9.290 9.300 298,287 +0.01(+0.11%)
Jan 03, 2018 9.370 9.430 9.290 9.290 268,622 -0.10(-1.06%)
Jan 02, 2018 9.380 9.440 9.330 9.390 155,857 +0.02(+0.21%)
Dec 29, 2017 9.370 9.370 9.370 0 +0.01(+0.11%)
Dec 28, 2017 9.340 9.420 9.320 9.360 225,326 -0.03(-0.32%)
Dec 27, 2017 9.370 9.450 9.320 9.390 226,696 +0.01(+0.11%)
Dec 26, 2017 9.360 9.440 9.360 9.380 182,468 +0.02(+0.21%)
Dec 22, 2017 9.400 9.450 9.350 9.360 179,979 -0.09(-0.95%)
Dec 21, 2017 9.520 9.620 9.450 9.450 140,361 -0.09(-0.94%)
Dec 20, 2017 9.470 9.570 9.416 9.540 184,980 +0.12(+1.27%)
Dec 19, 2017 9.540 9.750 9.420 9.420 488,133 -0.15(-1.57%)
Dec 18, 2017 9.630 9.745 9.500 9.570 447,294 -0.05(-0.52%)
Dec 15, 2017 9.590 9.735 9.570 9.620 722,198 +0.02(+0.21%)
Dec 14, 2017 9.690 9.715 9.590 9.600 267,841 -0.05(-0.52%)
Dec 13, 2017 9.650 9.820 9.650 9.650 481,547 +0.00(+0.00%)
Dec 12, 2017 9.680 9.740 9.630 9.650 218,867 -0.05(-0.52%)
Dec 11, 2017 9.690 9.805 9.660 9.700 316,784 +0.00(+0.00%)
Dec 08, 2017 9.650 9.720 9.620 9.700 221,190 +0.00(+0.00%)
Dec 07, 2017 9.650 9.720 9.570 238,369 +0.00(+0.00%)
Dec 06, 2017 9.820 9.820 9.650 9.690 251,794 -0.17(-1.72%)
Dec 05, 2017 9.940 9.940 9.820 9.860 223,631 -0.04(-0.40%)
Dec 04, 2017 9.970 9.980 9.860 9.900 141,627 -0.02(-0.20%)
Dec 01, 2017 10.01 10.01 9.760 9.920 153,633 -0.06(-0.60%)
Nov 30, 2017 9.990 10.01 9.860 9.980 301,583 +0.00(+0.00%)
Nov 29, 2017 10.01 10.05 9.980 9.980 288,066 -0.02(-0.20%)
Nov 28, 2017 9.910 10.01 9.860 10.00 176,821 +0.10(+1.01%)
Nov 27, 2017 9.800 10.01 9.800 9.900 311,830 +0.08(+0.81%)
Nov 24, 2017 9.710 9.850 9.710 9.820 285,276 +0.04(+0.41%)
Nov 22, 2017 9.670 9.815 9.670 9.780 572,997 +0.10(+1.03%)
Nov 21, 2017 9.680 9.740 9.630 9.680 331,157 +0.03(+0.31%)
Nov 20, 2017 9.600 9.750 9.580 9.650 313,408 +0.05(+0.52%)
Nov 17, 2017 9.590 9.620 9.530 9.600 181,831 +0.05(+0.52%)
Nov 16, 2017 9.600 9.650 9.520 9.550 231,507 -0.04(-0.42%)
Nov 15, 2017 9.570 9.650 9.500 9.590 326,270 -0.04(-0.42%)
Nov 14, 2017 9.640 9.660 9.600 9.630 313,504 +0.03(+0.31%)
Nov 13, 2017 9.630 9.640 9.550 9.600 219,725 -0.06(-0.62%)
Nov 10, 2017 9.780 9.830 9.650 9.660 216,328 -0.17(-1.73%)
Nov 09, 2017 9.820 9.860 9.760 9.830 141,463 -0.04(-0.41%)
Nov 08, 2017 9.850 9.950 9.800 9.870 161,709 +0.06(+0.61%)
Nov 07, 2017 9.820 9.960 9.770 9.810 380,035 -0.09(-0.91%)
Nov 06, 2017 10.07 10.08 9.860 9.900 287,496 -0.21(-2.08%)
Nov 03, 2017 10.21 10.24 10.07 10.11 211,084 -0.10(-0.98%)
Nov 02, 2017 10.31 10.45 10.10 10.21 312,135 -0.15(-1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.