Resource Capital Corp. Historical Stock Prices

RSO 
$4.37
*  
0.01
0.23%
Get RSO Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading RSO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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: 1 Year, From 05-MAY-2014 TO 05-MAY-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  4.36  4.40  4.35  4.37 1,195,395
05/05/2015 4.4 4.43 4.36 4.36 1,117,057
05/04/2015 4.36 4.42 4.34 4.4 782,425
05/01/2015 4.41 4.45 4.34 4.36 1,105,528
04/30/2015 4.51 4.51 4.39 4.41 1,135,739
04/29/2015 4.5 4.54 4.5 4.5 911,086
04/28/2015 4.55 4.55 4.48 4.5 905,129
04/27/2015 4.52 4.55 4.48 4.49 587,125
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
01/23/2015 4.79 4.83 4.65 4.72 1,098,700
01/22/2015 4.72 4.78 4.7 4.78 843,516
01/21/2015 4.69 4.73 4.65 4.67 644,588
01/20/2015 4.76 4.77 4.7 4.71 407,843
01/16/2015 4.7 4.75 4.65 4.72 585,284
01/15/2015 4.77 4.78 4.71 4.71 567,533
01/14/2015 4.77 4.79 4.75 4.77 489,775
01/13/2015 4.84 4.85 4.77 4.79 656,168
01/12/2015 4.81 4.84 4.77 4.83 1,189,686
01/09/2015 4.89 4.89 4.81 4.83 623,957
01/08/2015 4.87 4.905 4.84 4.86 1,384,376
01/07/2015 5.03 5.03 4.81 4.85 2,970,623
01/06/2015 5.06 5.1 5.01 5.03 746,074
01/05/2015 5.08 5.1 5.03 5.07 856,405
01/02/2015 5.07 5.08 5.04 5.07 419,424
12/31/2014 5.09 5.14 5.04 5.04 732,938
12/30/2014 5.1 5.12 5.06 5.09 714,184
12/29/2014 5.15 5.18 5.11 5.12 754,713
12/26/2014 5.32 5.34 5.25 5.32 857,520
12/24/2014 5.32 5.33 5.22 5.29 601,544
12/23/2014 5.36 5.38 5.2815 5.32 685,579
12/22/2014 5.33 5.38 5.31 5.36 1,030,898
12/19/2014 5.24 5.33 5.18 5.33 1,839,139
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
09/17/2014 5.29 5.33 5.27 5.27 610,939
09/16/2014 5.26 5.28 5.25 5.28 946,328
09/15/2014 5.3 5.31 5.22 5.26 1,367,322
09/12/2014 5.37 5.37 5.3 5.3 1,278,870
09/11/2014 5.38 5.4 5.36 5.37 1,116,863
09/10/2014 5.41 5.43 5.38 5.39 601,917
09/09/2014 5.43 5.45 5.4 5.41 569,056
09/08/2014 5.4 5.43 5.39 5.42 350,216
09/05/2014 5.39 5.41 5.37 5.4 521,840
09/04/2014 5.42 5.43 5.39 5.4 503,792
09/03/2014 5.43 5.44 5.4 5.41 623,029
09/02/2014 5.39 5.43 5.38 5.42 604,228
08/29/2014 5.37 5.39 5.36 5.39 622,939
08/28/2014 5.39 5.4 5.37 5.37 612,484
08/27/2014 5.4 5.4 5.38 5.39 530,195
08/26/2014 5.39 5.4 5.37 5.38 1,006,067
08/25/2014 5.42 5.45 5.37 5.37 1,196,969
08/22/2014 5.43 5.44 5.4 5.41 573,474
08/21/2014 5.4 5.45 5.3999 5.43 701,297
08/20/2014 5.37 5.4 5.36 5.39 847,014
08/19/2014 5.38 5.39 5.37 5.37 861,116
08/18/2014 5.4 5.41 5.35 5.38 1,203,018
08/15/2014 5.39 5.4 5.35 5.39 854,208
08/14/2014 5.38 5.4 5.35 5.37 2,231,954
08/13/2014 5.4 5.42 5.37 5.38 1,318,470
08/12/2014 5.41 5.44 5.39 5.4 1,438,732
08/11/2014 5.46 5.49 5.4 5.41 1,647,537
08/08/2014 5.45 5.46 5.43 5.46 460,408
08/07/2014 5.49 5.5 5.43 5.45 480,706
08/06/2014 5.45 5.48 5.43 5.47 502,342
08/05/2014 5.46 5.48 5.45 5.45 767,933
08/04/2014 5.52 5.52 5.45 5.49 715,353
08/01/2014 5.5 5.52 5.47 5.49 594,853
07/31/2014 5.54 5.55 5.5 5.51 786,727
07/30/2014 5.59 5.59 5.51 5.52 716,168
07/29/2014 5.57 5.61 5.56 5.56 955,613
07/28/2014 5.6 5.61 5.56 5.57 858,874
07/25/2014 5.55 5.6 5.55 5.59 509,398
07/24/2014 5.58 5.58 5.55 5.57 499,753
07/23/2014 5.58 5.6 5.55 5.56 656,195
07/22/2014 5.57 5.58 5.55 5.57 288,326
07/21/2014 5.55 5.58 5.54 5.56 419,523
07/18/2014 5.52 5.56 5.52 5.56 512,156
07/17/2014 5.56 5.58 5.52 5.53 564,612
07/16/2014 5.6 5.6 5.56 5.57 642,931
07/15/2014 5.58 5.5899 5.55 5.57 492,985
07/14/2014 5.58 5.6 5.56 5.58 400,590
07/11/2014 5.56 5.59 5.56 5.57 400,345
07/10/2014 5.52 5.57 5.52 5.56 605,940
07/09/2014 5.57 5.57 5.54 5.56 658,207
07/08/2014 5.56 5.59 5.54 5.54 628,196
07/07/2014 5.6 5.62 5.57 5.58 611,616
07/03/2014 5.63 5.63 5.58 5.6 505,675
07/02/2014 5.63 5.64 5.57 5.63 1,024,178
07/01/2014 5.65 5.69 5.64 5.64 1,276,399
06/30/2014 5.63 5.63 5.58 5.63 774,730
06/27/2014 5.64 5.67 5.6 5.62 993,362
06/26/2014 5.58 5.64 5.55 5.64 1,014,393
06/25/2014 5.78 5.8 5.71 5.76 1,843,195
06/24/2014 5.8 5.82 5.77 5.79 1,226,300
06/23/2014 5.8 5.82 5.78 5.79 1,114,291
06/20/2014 5.8 5.83 5.79 5.79 1,922,482
06/19/2014 5.82 5.84 5.79 5.8 1,421,218
06/18/2014 5.79 5.84 5.79 5.81 939,136
06/17/2014 5.81 5.81 5.77 5.79 956,770
06/16/2014 5.8 5.83 5.79 5.79 683,165
06/13/2014 5.85 5.87 5.8 5.8 772,674
06/12/2014 5.85 5.85 5.78 5.81 742,500
06/11/2014 5.88 5.88 5.83 5.85 1,242,960
06/10/2014 5.89 5.9 5.85 5.87 984,086
06/09/2014 5.9 5.92 5.85 5.86 1,257,747
06/06/2014 5.81 5.9 5.79 5.9 910,514
06/05/2014 5.79 5.81 5.75 5.79 971,393
06/04/2014 5.77 5.77 5.72 5.76 791,568
06/03/2014 5.75 5.78 5.73 5.76 724,045
06/02/2014 5.77 5.78 5.74 5.75 541,040
05/30/2014 5.76 5.79 5.74 5.76 584,763
05/29/2014 5.75 5.77 5.7324 5.76 616,204
05/28/2014 5.81 5.81 5.705 5.72 984,644
05/27/2014 5.78 5.81 5.76 5.8 1,120,564
05/23/2014 5.7 5.78 5.68 5.75 1,232,899
05/22/2014 5.54 5.7 5.53 5.7 1,324,037
05/21/2014 5.49 5.53 5.47 5.52 1,167,284
05/20/2014 5.44 5.48 5.43 5.47 1,259,588
05/19/2014 5.41 5.45 5.38 5.43 1,518,601
05/16/2014 5.39 5.42 5.37 5.41 625,632
05/15/2014 5.43 5.46 5.4 5.4 649,609
05/14/2014 5.42 5.47 5.39 5.45 947,347
05/13/2014 5.38 5.44 5.37 5.41 2,107,318
05/12/2014 5.4 5.4 5.31 5.36 4,029,967
05/09/2014 5.42 5.43 5.37 5.37 2,594,190
05/08/2014 5.46 5.47 5.42 5.42 1,599,921
05/07/2014 5.49 5.51 5.43 5.45 2,166,244
05/06/2014 5.5 5.5 5.46 5.46 658,465
05/05/2014 5.49 5.51 5.46 5.5 740,169
*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?