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 (%)
May 25, 2018 9.980 9.980 9.980 0 +0.04(+0.40%)
May 24, 2018 9.920 9.960 9.860 9.940 128,596 +0.01(+0.10%)
May 23, 2018 9.840 9.940 9.800 9.930 90,934 +0.07(+0.71%)
May 22, 2018 9.860 9.930 9.820 9.860 117,557 +0.00(+0.00%)
May 21, 2018 9.880 9.910 9.820 9.860 88,744 +0.02(+0.20%)
May 18, 2018 9.800 9.880 9.790 9.840 126,750 +0.08(+0.82%)
May 17, 2018 9.770 9.810 9.700 9.760 102,686 -0.04(-0.41%)
May 16, 2018 9.750 9.830 9.710 9.800 110,505 +0.04(+0.41%)
May 15, 2018 9.750 9.810 9.720 9.760 83,795 -0.05(-0.51%)
May 14, 2018 9.960 9.990 9.780 9.810 97,273 -0.17(-1.70%)
May 11, 2018 10.01 10.11 9.970 9.980 93,380 -0.03(-0.30%)
May 10, 2018 10.05 10.15 9.990 10.01 143,886 -0.01(-0.10%)
May 09, 2018 9.860 10.04 9.780 10.02 365,100 +0.18(+1.83%)
May 08, 2018 9.790 9.870 9.760 9.840 188,496 +0.02(+0.20%)
May 07, 2018 9.930 9.930 9.720 9.820 127,516 -0.06(-0.61%)
May 04, 2018 9.850 9.960 9.800 9.880 176,384 +0.15(+1.54%)
May 03, 2018 9.750 9.840 9.700 9.730 77,225 -0.07(-0.71%)
May 02, 2018 9.750 9.850 9.670 9.800 85,881 +0.00(+0.00%)
May 01, 2018 9.740 9.810 9.630 9.800 116,132 +0.04(+0.41%)
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%)
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.