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 (%)
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%)
Nov 01, 2017 10.23 10.41 10.23 10.36 218,689 +0.10(+0.97%)
Oct 31, 2017 10.30 10.33 10.23 10.26 205,972 -0.03(-0.29%)
Oct 30, 2017 10.31 10.38 10.26 10.29 161,049 -0.05(-0.48%)
Oct 27, 2017 10.30 10.38 10.18 10.34 242,506 +0.05(+0.49%)
Oct 26, 2017 10.41 10.43 10.26 10.29 280,058 -0.09(-0.87%)
Oct 25, 2017 10.35 10.39 10.21 10.38 280,394 +0.03(+0.29%)
Oct 24, 2017 10.37 10.45 10.26 10.35 147,225 +0.00(+0.00%)
Oct 23, 2017 10.38 10.40 10.24 10.35 270,215 -0.04(-0.38%)
Oct 20, 2017 10.45 10.49 10.36 10.39 233,897 -0.01(-0.10%)
Oct 19, 2017 10.41 10.51 10.37 10.40 232,123 -0.04(-0.38%)
Oct 18, 2017 10.49 10.51 10.40 10.44 4,079,472 -0.02(-0.19%)
Oct 17, 2017 10.49 10.55 10.43 10.46 65,379 -0.07(-0.66%)
Oct 16, 2017 10.64 10.71 10.49 10.53 115,847 -0.11(-1.03%)
Oct 13, 2017 10.69 10.72 10.61 10.64 187,439 +0.00(+0.00%)
Oct 12, 2017 10.65 10.68 10.49 10.64 71,753 -0.01(-0.09%)
Oct 11, 2017 10.64 10.78 10.61 10.65 70,436 -0.05(-0.47%)
Oct 10, 2017 10.70 10.80 10.68 10.70 86,169 +0.00(+0.00%)
Oct 09, 2017 10.75 10.84 10.64 10.70 114,550 -0.10(-0.93%)
Oct 06, 2017 10.78 10.86 10.65 10.80 69,160 -0.08(-0.74%)
Oct 05, 2017 10.89 11.00 10.87 10.88 67,733 +0.04(+0.37%)
Oct 04, 2017 10.90 10.91 10.80 10.84 489,200 -0.03(-0.28%)
Oct 03, 2017 10.85 10.90 10.81 10.87 86,654 +0.02(+0.18%)
Oct 02, 2017 10.76 10.88 10.72 10.85 104,427 +0.07(+0.65%)
Sep 29, 2017 10.55 10.78 10.55 10.78 147,717 +0.21(+1.99%)
Sep 28, 2017 10.41 10.57 10.32 10.57 120,521 +0.09(+0.86%)
Sep 27, 2017 10.49 10.29 10.48 141,775 +0.11(+1.06%)
Sep 26, 2017 10.36 10.46 10.33 10.37 146,888 +0.04(+0.39%)
Sep 25, 2017 10.37 10.41 10.29 10.33 61,936 -0.04(-0.39%)
Sep 22, 2017 10.34 10.48 10.33 10.37 121,400 +0.03(+0.29%)
Sep 21, 2017 10.35 10.44 10.26 10.34 117,422 +0.00(+0.00%)
Sep 20, 2017 10.15 10.34 10.15 10.34 144,741 +0.12(+1.17%)
Sep 19, 2017 10.21 10.24 10.09 10.22 87,107 +0.07(+0.69%)
Sep 18, 2017 10.11 10.22 10.09 10.15 112,885 +0.03(+0.30%)
Sep 15, 2017 10.21 10.21 10.03 10.12 461,579 -0.08(-0.78%)
Sep 14, 2017 10.18 10.27 10.13 10.20 145,768 -0.05(-0.49%)
Sep 13, 2017 10.15 10.26 10.15 10.25 186,280 +0.05(+0.49%)
Sep 12, 2017 10.15 10.25 10.12 10.20 113,005 +0.08(+0.79%)
Sep 11, 2017 10.16 10.27 10.11 10.12 110,712 +0.00(+0.00%)
Sep 08, 2017 10.22 10.28 10.08 10.12 127,838 -0.13(-1.27%)
Sep 07, 2017 10.28 10.37 10.11 10.25 190,031 +0.02(+0.20%)
Sep 06, 2017 10.29 10.38 10.17 10.23 133,409 -0.06(-0.58%)
Sep 05, 2017 10.37 10.48 10.24 10.29 213,213 -0.08(-0.77%)
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.