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 (%)
Jul 31, 2017 10.14 10.32 10.14 10.25 127,513 +0.10(+0.99%)
Jul 28, 2017 10.19 10.30 10.13 10.15 90,842 -0.07(-0.68%)
Jul 27, 2017 10.18 10.25 10.17 10.22 89,713 +0.03(+0.29%)
Jul 26, 2017 10.21 10.25 10.15 10.19 134,359 -0.02(-0.20%)
Jul 25, 2017 10.23 10.28 10.19 10.21 178,186 -0.02(-0.20%)
Jul 24, 2017 10.13 10.24 10.10 10.23 149,667 +0.10(+0.99%)
Jul 21, 2017 10.25 10.30 10.07 10.13 197,012 -0.06(-0.59%)
Jul 20, 2017 9.750 10.27 9.750 10.19 392,228 +0.66(+6.93%)
Jul 19, 2017 9.470 9.590 9.430 9.530 110,225 +0.08(+0.85%)
Jul 18, 2017 9.750 9.830 9.420 9.450 216,544 -0.35(-3.57%)
Jul 17, 2017 9.840 9.980 9.780 9.800 97,181 -0.05(-0.51%)
Jul 14, 2017 9.830 9.885 9.690 9.850 131,550 +0.03(+0.31%)
Jul 13, 2017 9.890 9.940 9.800 9.820 75,633 -0.09(-0.91%)
Jul 12, 2017 9.910 10.15 9.850 9.910 132,482 +0.03(+0.30%)
Jul 11, 2017 9.930 9.930 9.720 9.880 145,724 -0.02(-0.20%)
Jul 10, 2017 9.880 9.976 9.802 9.900 132,154 +0.04(+0.41%)
Jul 07, 2017 10.10 10.10 9.830 9.860 154,852 -0.25(-2.47%)
Jul 06, 2017 10.16 10.26 10.07 10.11 189,839 -0.08(-0.79%)
Jul 05, 2017 10.51 10.51 10.16 10.19 129,121 -0.33(-3.14%)
Jul 03, 2017 10.20 10.56 10.10 10.52 162,382 +0.35(+3.44%)
Jun 30, 2017 10.27 10.31 10.03 10.17 155,011 -0.08(-0.78%)
Jun 29, 2017 10.16 10.27 9.990 10.25 244,702 +0.07(+0.69%)
Jun 28, 2017 10.13 10.30 10.04 10.18 201,560 +0.00(+0.00%)
Jun 27, 2017 10.11 10.22 10.04 10.18 237,983 +0.07(+0.69%)
Jun 26, 2017 9.960 10.21 9.870 10.11 241,214 +0.17(+1.71%)
Jun 23, 2017 9.790 9.980 9.760 9.940 332,777 +0.16(+1.64%)
Jun 22, 2017 9.900 9.990 9.780 9.780 125,350 -0.10(-1.01%)
Jun 21, 2017 10.01 10.04 9.820 9.880 177,315 -0.12(-1.20%)
Jun 20, 2017 10.07 10.13 9.900 10.00 115,550 -0.12(-1.19%)
Jun 19, 2017 10.09 10.18 9.910 10.12 196,070 +0.03(+0.30%)
Jun 16, 2017 9.900 10.13 9.800 10.09 651,605 +0.14(+1.41%)
Jun 15, 2017 9.850 9.950 9.800 9.950 126,295 +0.07(+0.71%)
Jun 14, 2017 9.960 9.960 9.760 9.880 184,915 -0.06(-0.60%)
Jun 13, 2017 9.720 9.950 9.588 9.940 205,697 +0.21(+2.16%)
Jun 12, 2017 9.800 9.950 9.730 9.730 195,708 -0.07(-0.71%)
Jun 09, 2017 9.590 9.850 9.590 9.800 216,418 +0.21(+2.19%)
Jun 08, 2017 9.480 9.700 9.444 9.590 155,638 +0.08(+0.84%)
Jun 07, 2017 9.520 9.530 9.435 9.510 160,914 +0.00(+0.00%)
Jun 06, 2017 9.730 9.740 9.500 9.510 188,571 -0.23(-2.36%)
Jun 05, 2017 9.820 9.880 9.660 9.740 120,325 -0.11(-1.12%)
Jun 02, 2017 9.830 9.960 9.830 9.850 154,800 +0.06(+0.61%)
Jun 01, 2017 9.660 9.830 9.600 9.790 113,598 +0.15(+1.56%)
May 31, 2017 9.620 9.760 9.490 9.640 301,061 +0.01(+0.10%)
May 30, 2017 9.700 9.700 9.530 9.630 120,982 -0.06(-0.62%)
May 26, 2017 9.640 9.690 9.490 9.690 140,099 +0.05(+0.52%)
May 25, 2017 9.680 9.710 9.540 9.640 166,787 -0.02(-0.21%)
May 24, 2017 9.520 9.675 9.480 9.660 193,789 +0.14(+1.47%)
May 23, 2017 9.350 9.600 9.350 9.520 282,826 +0.19(+2.04%)
May 22, 2017 9.230 9.340 9.230 9.330 385,957 +0.09(+0.97%)
May 19, 2017 9.210 9.280 9.210 9.240 268,520 +0.03(+0.33%)
May 18, 2017 9.240 9.370 9.030 9.210 240,348 -0.05(-0.54%)
May 17, 2017 9.210 9.330 9.210 9.260 179,920 -0.03(-0.32%)
May 16, 2017 9.350 9.400 9.210 9.290 207,299 -0.03(-0.32%)
May 15, 2017 9.360 9.500 9.310 9.320 271,071 -0.05(-0.53%)
May 12, 2017 9.740 9.740 9.350 9.370 247,678 -0.32(-3.30%)
May 11, 2017 9.870 9.871 9.670 9.690 224,797 -0.21(-2.12%)
May 10, 2017 9.240 10.00 9.170 9.900 612,131 +0.44(+4.65%)
May 09, 2017 9.530 9.640 9.390 9.460 405,205 -0.08(-0.84%)
May 08, 2017 9.620 9.740 9.400 9.540 519,138 -0.12(-1.24%)
May 05, 2017 9.480 9.690 9.470 9.660 259,657 +0.17(+1.79%)
May 04, 2017 9.550 9.580 9.340 9.490 378,652 -0.07(-0.73%)
May 03, 2017 9.520 9.590 9.500 9.560 443,655 +0.04(+0.42%)
May 02, 2017 9.480 9.550 9.480 9.520 321,159 +0.02(+0.21%)
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.