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 (%)
Apr 30, 2018 9.720 9.840 9.720 9.760 102,209 +0.04(+0.41%)
Apr 27, 2018 9.680 9.770 9.610 9.720 85,736 +0.04(+0.41%)
Apr 26, 2018 9.500 9.700 9.490 9.680 105,675 +0.20(+2.11%)
Apr 25, 2018 9.470 9.560 9.400 9.480 92,829 -0.02(-0.21%)
Apr 24, 2018 9.540 9.580 9.480 9.500 50,575 -0.03(-0.31%)
Apr 23, 2018 9.590 9.600 9.470 9.530 91,679 -0.05(-0.52%)
Apr 20, 2018 9.610 9.690 9.535 9.580 112,319 -0.08(-0.83%)
Apr 19, 2018 9.720 9.775 9.650 9.660 46,739 -0.08(-0.82%)
Apr 18, 2018 9.660 9.810 9.640 9.740 95,408 +0.12(+1.25%)
Apr 17, 2018 9.620 9.690 9.560 9.620 69,606 +0.02(+0.21%)
Apr 16, 2018 9.590 9.620 9.495 9.600 80,269 +0.08(+0.84%)
Apr 13, 2018 9.660 9.670 9.480 9.520 56,773 -0.12(-1.24%)
Apr 12, 2018 9.740 9.748 9.600 9.640 94,329 -0.08(-0.82%)
Apr 11, 2018 9.750 9.800 9.680 9.720 112,773 -0.07(-0.72%)
Apr 10, 2018 9.750 9.820 9.660 9.790 137,773 +0.14(+1.45%)
Apr 09, 2018 9.650 9.770 9.620 9.650 95,454 +0.03(+0.31%)
Apr 06, 2018 9.640 9.750 9.570 9.620 85,212 -0.04(-0.41%)
Apr 05, 2018 9.620 9.740 9.540 9.660 265,230 +0.08(+0.84%)
Apr 04, 2018 9.330 9.610 9.270 9.580 171,730 +0.16(+1.70%)
Apr 03, 2018 9.380 9.440 9.340 9.420 175,463 +0.07(+0.75%)
Apr 02, 2018 9.490 9.620 9.320 9.350 254,738 -0.16(-1.68%)
Mar 29, 2018 9.510 9.510 9.510 0 +0.03(+0.32%)
Mar 28, 2018 9.440 9.510 9.380 9.480 328,216 -0.01(-0.11%)
Mar 27, 2018 9.440 9.540 9.390 9.490 200,040 +0.05(+0.53%)
Mar 26, 2018 9.380 9.480 9.280 9.440 163,157 +0.18(+1.94%)
Mar 23, 2018 9.360 9.420 9.260 9.260 214,909 -0.10(-1.07%)
Mar 22, 2018 9.440 9.530 9.200 9.360 491,703 -0.12(-1.27%)
Mar 21, 2018 9.550 9.620 9.460 9.480 117,425 -0.06(-0.63%)
Mar 20, 2018 9.600 9.635 9.520 9.540 181,289 -0.04(-0.42%)
Mar 19, 2018 9.610 9.740 9.500 9.580 303,280 -0.09(-0.93%)
Mar 16, 2018 9.550 9.720 9.490 9.670 592,643 +0.14(+1.47%)
Mar 15, 2018 9.570 9.600 9.370 9.530 222,046 +0.01(+0.11%)
Mar 14, 2018 9.470 9.680 9.380 9.520 674,448 +0.54(+6.01%)
Mar 13, 2018 9.260 9.265 8.920 8.980 201,253 -0.23(-2.50%)
Mar 12, 2018 9.180 9.350 9.170 9.210 337,140 -0.04(-0.43%)
Mar 09, 2018 9.190 9.350 9.190 9.250 164,667 +0.05(+0.54%)
Mar 08, 2018 8.900 9.290 8.900 9.200 235,159 +0.26(+2.91%)
Mar 07, 2018 8.980 8.940 153,293 +0.06(+0.68%)
Mar 06, 2018 8.840 8.900 8.780 8.880 232,745 +0.06(+0.68%)
Mar 05, 2018 8.710 8.910 8.677 8.820 95,846 +0.11(+1.26%)
Mar 02, 2018 8.640 8.740 8.610 8.710 105,004 +0.01(+0.11%)
Mar 01, 2018 8.680 8.820 8.630 8.700 82,182 +0.01(+0.12%)
Feb 28, 2018 8.840 8.840 8.690 8.690 112,467 -0.13(-1.47%)
Feb 27, 2018 9.050 9.120 8.820 8.820 113,647 -0.25(-2.76%)
Feb 26, 2018 9.090 9.130 9.040 9.070 155,294 -0.02(-0.22%)
Feb 23, 2018 8.990 9.110 8.980 9.090 66,747 +0.15(+1.68%)
Feb 22, 2018 8.900 9.060 8.900 8.940 163,155 +0.06(+0.68%)
Feb 21, 2018 8.920 9.030 8.870 8.880 115,805 -0.02(-0.22%)
Feb 20, 2018 8.980 9.040 8.850 8.900 130,668 -0.08(-0.89%)
Feb 16, 2018 8.980 8.980 8.980 0 +0.11(+1.24%)
Feb 15, 2018 8.900 8.980 8.830 8.870 153,307 +0.01(+0.11%)
Feb 14, 2018 8.810 8.890 8.790 8.860 90,820 +0.01(+0.11%)
Feb 13, 2018 8.710 8.885 8.700 8.850 86,092 +0.10(+1.14%)
Feb 12, 2018 8.650 8.810 8.570 8.750 186,898 +0.11(+1.27%)
Feb 09, 2018 8.790 8.810 8.510 8.640 217,349 -0.08(-0.92%)
Feb 08, 2018 8.870 8.910 8.710 8.720 185,219 -0.16(-1.80%)
Feb 07, 2018 8.970 8.970 8.850 8.880 133,125 -0.09(-1.00%)
Feb 06, 2018 8.760 8.990 8.690 8.970 373,656 +0.05(+0.56%)
Feb 05, 2018 9.150 9.200 8.780 8.920 382,533 -0.23(-2.51%)
Feb 02, 2018 9.340 9.350 9.095 9.150 228,742 -0.24(-2.56%)
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.