Resource Capital Corp. Historical Stock Prices

RSO 
$5.25
*  
0.06
1.16%
Get RSO Alerts
*Delayed - data as of Dec. 18, 2014  -  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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  5.22  5.25  5.19  5.25 840,694
12/18/2014 5.19 5.25 5.19 5.25 836,618
12/17/2014 5.02 5.19 5.02 5.19 665,742
12/16/2014 5 5.12 5 5.01 659,212
12/15/2014 5.12 5.13 5.01 5.01 813,325
12/12/2014 5.15 5.189 5.1 5.11 621,012
12/11/2014 5.16 5.2 5.14 5.19 629,758
12/10/2014 5.2 5.2 5.14 5.14 509,356
12/09/2014 5.11 5.2 5.01 5.2 712,511
12/08/2014 5.2 5.2157 5.12 5.15 860,079
12/05/2014 5.25 5.3 5.2 5.22 598,323
12/04/2014 5.3 5.3 5.26 5.26 585,157
12/03/2014 5.3 5.33 5.265 5.32 540,978
12/02/2014 5.25 5.3 5.2 5.3 435,423
12/01/2014 5.27 5.3 5.24 5.24 798,752
11/28/2014 5.25 5.31 5.24 5.27 667,829
11/26/2014 5.17 5.25 5.17 5.24 801,994
11/25/2014 5.14 5.15 5.12 5.14 345,552
11/24/2014 5.1 5.14 5.09 5.13 488,338
11/21/2014 5.14 5.14 5.05 5.1 1,308,666
11/20/2014 5.06 5.1 5.03 5.1 674,155
11/19/2014 5.1 5.12 5.06 5.06 548,391
11/18/2014 5.08 5.1484 5.0699 5.11 841,774
11/17/2014 5.09 5.12 5.05 5.08 686,477
11/14/2014 5.11 5.13 5.07 5.09 720,384
11/13/2014 5.14 5.16 5.11 5.11 555,244
11/12/2014 5.14 5.16 5.07 5.13 900,994
11/11/2014 5.17 5.2 5.14 5.16 640,563
11/10/2014 5.2 5.2 5.13 5.18 1,056,989
11/07/2014 5.06 5.22 5.04 5.2 1,243,103
11/06/2014 5.14 5.17 5.05 5.06 567,245
11/05/2014 5.04 5.13 4.99 5.13 1,145,422
11/04/2014 5.26 5.27 4.95 5.02 1,930,714
11/03/2014 5.28 5.3 5.25 5.28 529,057
10/31/2014 5.3 5.3 5.23 5.29 823,206
10/30/2014 5.18 5.28 5.18 5.27 680,314
10/29/2014 5.27 5.299 5.15 5.2 834,919
10/28/2014 5.2 5.27 5.17 5.27 960,044
10/27/2014 5.14 5.17 5.1 5.17 339,659
10/24/2014 5.16 5.17 5.1 5.15 672,187
10/23/2014 5.17 5.2 5.105 5.17 642,899
10/22/2014 5.22 5.23 5.11 5.12 698,863
10/21/2014 5.11 5.22 5.1 5.22 851,621
10/20/2014 5.05 5.115 5.05 5.1 717,430
10/17/2014 5.09 5.14 5.04 5.05 733,777
10/16/2014 5.03 5.11 4.99 5.05 1,394,931
10/15/2014 5.09 5.165 4.95 5.04 1,569,597
10/14/2014 5.04 5.16 5.03 5.13 911,173
10/13/2014 5.02 5.07 5.01 5.02 858,548
10/10/2014 5.06 5.11 4.97 5 986,470
10/09/2014 5.01 5.175 5.01 5.08 1,898,830
10/08/2014 4.81 4.99 4.79 4.98 1,340,089
10/07/2014 4.81 5 4.78 4.79 2,096,694
10/06/2014 4.85 4.87 4.81 4.81 457,414
10/03/2014 4.86 4.87 4.82 4.83 672,465
10/02/2014 4.87 4.88 4.78 4.84 1,199,745
10/01/2014 4.85 4.95 4.85 4.88 1,058,190
09/30/2014 4.98 4.98 4.87 4.87 1,580,013
09/29/2014 4.87 4.95 4.85 4.95 1,379,779
09/26/2014 4.86 4.91 4.84 4.87 1,756,855
09/25/2014 5.1 5.1 5.03 5.06 1,714,972
09/24/2014 5.15 5.16 5.08 5.09 2,312,287
09/23/2014 5.27 5.27 5.15 5.15 1,801,005
09/22/2014 5.34 5.34 5.25 5.26 967,240
09/19/2014 5.3 5.34 5.2901 5.34 1,770,049
09/18/2014 5.29 5.31 5.26 5.29 758,615
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?