Resource Capital Corp. Historical Stock Prices

RSO 
$4.5
*  
0.01
0.22%
Get RSO Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading RSO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    RSO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.49  4.54  4.49  4.50 895,308
04/24/2015 4.49 4.54 4.49 4.5 895,308
04/23/2015 4.48 4.5 4.47 4.49 762,503
04/22/2015 4.48 4.5 4.48 4.5 633,882
04/21/2015 4.49 4.52 4.475 4.5 1,624,976
04/20/2015 4.48 4.5 4.46 4.49 490,287
04/17/2015 4.52 4.54 4.47 4.48 555,098
04/16/2015 4.55 4.57 4.52 4.54 466,182
04/15/2015 4.49 4.57 4.49 4.55 770,955
04/14/2015 4.51 4.53 4.48 4.49 390,025
04/13/2015 4.49 4.54 4.49 4.52 415,435
04/10/2015 4.51 4.56 4.48 4.49 512,257
04/09/2015 4.49 4.52 4.46 4.49 441,688
04/08/2015 4.51 4.52 4.48 4.5 333,033
04/07/2015 4.48 4.57 4.47 4.52 585,592
04/06/2015 4.49 4.52 4.47 4.48 532,284
04/02/2015 4.48 4.53 4.47 4.49 629,934
04/01/2015 4.53 4.54 4.44 4.49 871,370
03/31/2015 4.52 4.55 4.52 4.54 501,494
03/30/2015 4.51 4.6 4.51 4.54 536,118
03/27/2015 4.6 4.61 4.5 4.52 845,649
03/26/2015 4.71 4.73 4.63 4.67 1,247,014
03/25/2015 4.79 4.79 4.72 4.72 1,038,948
03/24/2015 4.77 4.79 4.77 4.78 515,210
03/23/2015 4.74 4.8 4.71 4.77 1,434,670
03/20/2015 4.78 4.8 4.73 4.74 2,158,194
03/19/2015 4.79 4.81 4.7 4.77 480,777
03/18/2015 4.75 4.78 4.68 4.78 907,330
03/17/2015 4.67 4.76 4.65 4.76 840,416
03/16/2015 4.67 4.69 4.63 4.68 648,355
03/13/2015 4.59 4.63 4.55 4.63 501,320
03/12/2015 4.55 4.64 4.55 4.59 564,497
03/11/2015 4.54 4.58 4.46 4.51 1,241,037
03/10/2015 4.65 4.68 4.51 4.52 1,628,670
03/09/2015 4.8 4.82 4.65 4.66 876,294
03/06/2015 4.85 4.87 4.75 4.77 964,193
03/05/2015 4.95 4.97 4.86 4.88 912,112
03/04/2015 4.96 4.99 4.93 4.95 517,485
03/03/2015 5 5 4.94 4.98 518,747
03/02/2015 5.03 5.04 4.94 5 776,317
02/27/2015 4.86 5.03 4.86 5.03 1,321,480
02/26/2015 4.86 4.92 4.85 4.86 741,115
02/25/2015 4.88 4.91 4.88 4.88 503,276
02/24/2015 4.87 4.91 4.85 4.88 947,061
02/23/2015 4.87 4.9 4.86 4.89 433,816
02/20/2015 4.88 4.9 4.87 4.88 463,629
02/19/2015 4.86 4.88 4.85 4.87 315,677
02/18/2015 4.87 4.87 4.84 4.87 456,530
02/17/2015 4.87 4.88 4.85 4.86 522,523
02/13/2015 4.83 4.87 4.82 4.87 374,810
02/12/2015 4.85 4.87 4.81 4.84 885,854
02/11/2015 4.77 4.85 4.77 4.83 493,628
02/10/2015 4.86 4.86 4.78 4.78 534,041
02/09/2015 4.86 4.9 4.81 4.82 810,902
02/06/2015 4.88 4.89 4.85 4.86 477,331
02/05/2015 4.86 4.9 4.85 4.87 554,966
02/04/2015 4.9 4.93 4.85 4.86 575,905
02/03/2015 4.81 4.92 4.81 4.91 764,604
02/02/2015 4.82 4.83 4.76 4.81 911,097
01/30/2015 4.83 4.86 4.77 4.83 974,194
01/29/2015 4.82 4.86 4.8 4.86 1,145,773
01/28/2015 4.87 4.87 4.78 4.8 850,491
01/27/2015 4.74 4.81 4.68 4.81 686,791
01/26/2015 4.7 4.78 4.67 4.78 521,809
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?