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, 2017 8.220 8.250 8.060 8.220 372,248 -0.04(-0.48%)
Jan 30, 2017 8.260 8.310 8.210 8.260 430,646 -0.04(-0.48%)
Jan 27, 2017 8.240 8.320 8.230 8.300 225,521 +0.00(+0.00%)
Jan 26, 2017 8.270 8.370 8.225 8.300 228,165 -0.02(-0.24%)
Jan 25, 2017 8.350 8.400 8.260 8.320 271,177 -0.01(-0.12%)
Jan 24, 2017 8.370 8.390 8.260 8.330 198,352 -0.04(-0.48%)
Jan 23, 2017 8.420 8.440 8.340 8.370 137,135 -0.04(-0.48%)
Jan 20, 2017 8.370 8.470 8.290 8.410 213,141 +0.01(+0.12%)
Jan 19, 2017 8.330 8.420 8.330 8.400 192,875 -0.03(-0.36%)
Jan 18, 2017 8.470 8.470 8.330 8.430 206,328 +0.01(+0.12%)
Jan 17, 2017 8.360 8.500 8.280 8.420 226,729 +0.09(+1.08%)
Jan 13, 2017 8.330 8.330 8.330 0 -0.02(-0.24%)
Jan 12, 2017 8.400 8.444 8.320 8.350 168,298 -0.07(-0.83%)
Jan 11, 2017 8.410 8.500 8.340 8.420 164,399 +0.01(+0.12%)
Jan 10, 2017 8.490 8.490 8.270 8.410 316,403 -0.05(-0.59%)
Jan 09, 2017 8.580 8.600 8.430 8.460 338,215 -0.12(-1.40%)
Jan 06, 2017 8.660 8.660 8.550 8.580 337,463 -0.07(-0.81%)
Jan 05, 2017 8.660 8.670 8.550 8.650 332,546 +0.00(+0.00%)
Jan 04, 2017 8.410 8.670 8.390 8.650 415,753 +0.19(+2.25%)
Jan 03, 2017 8.310 8.470 8.160 8.460 590,914 +0.13(+1.56%)
Dec 30, 2016 8.330 8.330 8.330 0 -0.03(-0.36%)
Dec 29, 2016 8.150 8.370 8.140 8.360 382,311 +0.14(+1.70%)
Dec 28, 2016 8.210 8.270 8.190 8.220 413,874 -0.06(-0.72%)
Dec 27, 2016 8.180 8.320 8.150 8.280 536,413 +0.04(+0.49%)
Dec 23, 2016 8.240 8.240 8.240 0 +0.07(+0.86%)
Dec 22, 2016 8.060 8.265 8.060 8.170 403,566 +0.08(+0.99%)
Dec 21, 2016 8.100 8.190 8.050 8.090 550,486 -0.08(-0.98%)
Dec 20, 2016 8.120 8.250 8.020 8.170 771,212 -0.04(-0.49%)
Dec 19, 2016 8.410 8.550 8.150 8.210 805,178 -0.34(-3.98%)
Dec 16, 2016 8.350 8.762 8.280 8.550 3,152,186 +0.17(+2.03%)
Dec 15, 2016 8.380 8.590 8.120 8.380 724,169 -0.20(-2.33%)
Dec 14, 2016 8.550 8.800 8.400 8.580 595,413 -0.06(-0.69%)
Dec 13, 2016 9.040 9.050 8.550 8.640 837,331 -0.37(-4.11%)
Dec 12, 2016 9.020 9.150 8.930 9.010 620,953 -0.01(-0.11%)
Dec 09, 2016 9.010 9.130 8.990 9.020 396,633 -0.02(-0.22%)
Dec 08, 2016 9.020 9.150 8.929 9.040 689,739 +0.04(+0.44%)
Dec 07, 2016 8.980 9.090 8.970 9.000 450,452 +0.09(+1.01%)
Dec 06, 2016 8.750 9.030 8.750 8.910 470,324 +0.20(+2.30%)
Dec 05, 2016 8.570 8.800 8.500 8.710 468,375 +0.23(+2.71%)
Dec 02, 2016 8.010 8.510 8.010 8.480 478,577 +0.46(+5.74%)
Dec 01, 2016 8.440 8.460 8.000 8.020 639,778 -0.42(-4.98%)
Nov 30, 2016 8.550 8.600 8.360 8.440 373,318 -0.08(-0.94%)
Nov 29, 2016 8.810 8.810 8.370 8.520 655,906 -0.21(-2.41%)
Nov 28, 2016 9.000 9.020 8.650 8.730 601,983 -0.26(-2.89%)
Nov 25, 2016 9.020 9.090 8.900 8.990 183,048 +0.00(+0.00%)
Nov 23, 2016 8.990 8.990 8.990 0 -0.19(-2.07%)
Nov 22, 2016 9.310 9.350 9.120 9.180 374,068 -0.10(-1.08%)
Nov 21, 2016 9.610 9.650 9.210 9.280 453,160 -0.19(-2.01%)
Nov 18, 2016 9.140 9.500 8.985 9.470 619,722 +0.12(+1.28%)
Nov 17, 2016 9.290 9.550 9.230 9.350 588,598 +0.13(+1.41%)
Nov 16, 2016 8.750 9.240 8.610 9.220 1,583,362 +0.41(+4.65%)
Nov 15, 2016 8.580 8.890 8.570 8.810 989,645 +0.24(+2.80%)
Nov 14, 2016 8.990 7.570 8.570 2,844,050 -3.60(-29.58%)
Nov 11, 2016 12.16 12.40 11.87 12.17 509,160 -0.17(-1.38%)
Nov 10, 2016 12.59 12.65 12.32 12.34 217,895 -0.21(-1.67%)
Nov 09, 2016 12.08 12.63 12.07 12.55 167,881 +0.20(+1.62%)
Nov 08, 2016 12.38 12.43 12.25 12.35 98,684 +0.01(+0.08%)
Nov 07, 2016 12.10 12.37 12.10 12.34 148,251 +0.39(+3.26%)
Nov 04, 2016 11.81 12.14 11.81 11.95 111,746 +0.19(+1.62%)
Nov 03, 2016 11.89 11.98 11.70 11.76 123,715 -0.05(-0.42%)
Nov 02, 2016 12.01 12.22 11.69 11.81 153,263 -0.19(-1.58%)
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.