Resource Capital Corp. Historical Stock Prices

RSO 
$12.33
*  
0.63
4.86%
Get RSO Alerts
*Delayed - data as of Sep. 1, 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: 1 Year, From 01-SEP-2014 TO 01-SEP-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  12.52  12.96  12.20  12.33 846,124
09/01/2015 12.75 12.96 12.2 12.33 847,555
08/31/2015 12.36 13.16 12.28 12.96 353,025
08/28/2015 12.56 12.72 12.4744 12.52 140,047
08/27/2015 12.48 12.8 12.48 12.64 255,911
08/26/2015 12.36 12.48 12.12 12.4 207,953
08/25/2015 12.64 12.76 12.24 12.24 377,961
08/24/2015 12.28 12.88 11.96 12.44 457,992
08/21/2015 13.04 13.28 12.88 13 318,895
08/20/2015 13.44 13.52 13.24 13.28 184,888
08/19/2015 13.6 13.68 13.28 13.56 370,606
08/18/2015 13.2 13.72 13 13.64 685,138
08/17/2015 12.72 13.32 12.72 13.32 490,595
08/14/2015 12.56 12.8 12.48 12.72 195,634
08/13/2015 12.16 12.68 12.12 12.56 279,273
08/12/2015 12.04 12.28 11.92 12.2 287,801
08/11/2015 12.04 12.2 11.96 12.04 218,285
08/10/2015 12.28 12.4 12.04 12.12 399,997
08/07/2015 11.96 12.68 11.96 12.16 504,534
08/06/2015 12.04 12.16 11.76 11.88 434,861
08/05/2015 12.08 12.6 11.6 12.2 1,395,183
08/04/2015 14 14.2052 13.92 13.92 72,615
08/03/2015 14.36 14.36 14.04 14.04 123,934
07/31/2015 14.2 14.68 14.16 14.32 291,036
07/30/2015 13.96 14.24 13.96 14.08 155,819
07/29/2015 13.8 14.156 13.8 14 205,283
07/28/2015 14 14 13.68 13.76 185,008
07/27/2015 13.64 13.96 13.6 13.84 142,411
07/24/2015 14 14.08 13.6 13.68 293,708
07/23/2015 14.44 14.6 14 14.08 362,028
07/22/2015 14.4 14.68 14.4 14.52 111,963
07/21/2015 14.68 14.92 14.32 14.44 238,802
07/20/2015 15.32 15.32 14.56 14.8 349,240
07/17/2015 15.28 15.36 15.2 15.28 100,151
07/16/2015 15.04 15.36 15.04 15.32 105,705
07/15/2015 15.48 15.48 15.04 15.08 156,624
07/14/2015 15.36 15.6 15.36 15.52 86,344
07/13/2015 15.52 15.6 15.4 15.4 77,513
07/10/2015 15.32 15.48 15.24 15.48 90,404
07/09/2015 15.56 15.56 15.08 15.24 208,496
07/08/2015 15.48 15.74 15.28 15.44 110,112
07/07/2015 15.64 15.88 15.48 15.64 130,112
07/06/2015 15.16 15.6 14.24 15.6 203,867
07/02/2015 15.6 15.76 15.24 15.4 230,861
07/01/2015 15.52 15.68 15.52 15.6 181,120
06/30/2015 15.56 15.72 15.48 15.48 313,493
06/29/2015 16.2 16.24 15.44 15.44 290,869
06/26/2015 16.16 16.48 16 16.28 371,004
06/25/2015 17.08 17.12 16.8 16.8 269,922
06/24/2015 17.16 17.16 16.88 16.88 231,965
06/23/2015 17.08 17.2 16.96 17.08 163,131
06/22/2015 17.36 17.48 17.04 17.08 243,683
06/19/2015 17.48 17.52 17.2 17.32 517,104
06/18/2015 17.12 17.58 17.12 17.4 235,007
06/17/2015 17.04 17.16 16.84 17.12 156,429
06/16/2015 16.92 17.16 16.84 17.08 196,778
06/15/2015 16.68 16.88 16.6 16.84 135,323
06/12/2015 16.68 16.8 16.6 16.6 76,398
06/11/2015 16.56 16.68 16.48 16.68 105,084
06/10/2015 16.44 16.56 16.4 16.56 163,751
06/09/2015 16.52 16.56 16.44 16.44 141,750
06/08/2015 16.44 16.56 16.4 16.48 148,523
06/05/2015 16.36 16.56 16.36 16.48 245,440
06/04/2015 16.4 16.6 16.4 16.44 300,356
06/03/2015 16.88 16.9136 16.4 16.4 238,424
06/02/2015 16.8 16.84 16.72 16.84 147,441
06/01/2015 16.72 16.96 16.68 16.84 185,467
05/29/2015 16.8 16.84 16.68 16.72 175,460
05/28/2015 16.88 16.96 16.82 16.88 94,722
05/27/2015 16.64 16.96 16.64 16.96 151,945
05/26/2015 16.88 17 16.52 16.72 245,348
05/22/2015 17.08 17.08 16.76 16.92 187,568
05/21/2015 17.2 17.28 17 17.08 74,571
05/20/2015 17.2 17.36 17.12 17.2 104,217
05/19/2015 17.24 17.32 17.2 17.24 121,137
05/18/2015 16.96 17.28 16.92 17.28 193,559
05/15/2015 17.12 17.16 16.92 17 186,387
05/14/2015 17 17.16 16.92 17.16 186,284
05/13/2015 17.28 17.36 17 17.04 118,339
05/12/2015 17.2 17.28 17 17.2 269,297
05/11/2015 17.6 17.6 17.24 17.28 162,998
05/08/2015 17.6 17.68 17.4 17.56 163,695
05/07/2015 17.52 17.6 17.36 17.52 153,358
05/06/2015 17.4 17.6 17.4 17.48 298,849
05/05/2015 17.6 17.72 17.44 17.44 279,264
05/04/2015 17.44 17.68 17.36 17.6 195,606
05/01/2015 17.64 17.8 17.36 17.44 276,382
04/30/2015 18.04 18.04 17.56 17.64 283,935
04/29/2015 18 18.16 18 18 227,772
04/28/2015 18.2 18.2 17.92 18 226,282
04/27/2015 18.08 18.2 17.92 17.96 146,781
04/24/2015 17.96 18.16 17.96 18 223,827
04/23/2015 17.92 18 17.88 17.96 190,626
04/22/2015 17.92 18 17.92 18 158,471
04/21/2015 17.96 18.08 17.9 18 406,244
04/20/2015 17.92 18 17.84 17.96 122,572
04/17/2015 18.08 18.16 17.88 17.92 138,775
04/16/2015 18.2 18.28 18.08 18.16 116,546
04/15/2015 17.96 18.28 17.96 18.2 192,739
04/14/2015 18.04 18.12 17.92 17.96 97,506
04/13/2015 17.96 18.16 17.96 18.08 103,859
04/10/2015 18.04 18.24 17.92 17.96 128,064
04/09/2015 17.96 18.08 17.84 17.96 110,422
04/08/2015 18.04 18.08 17.92 18 83,258
04/07/2015 17.92 18.28 17.88 18.08 146,398
04/06/2015 17.96 18.08 17.88 17.92 133,071
04/02/2015 17.92 18.12 17.88 17.96 157,484
04/01/2015 18.12 18.16 17.76 17.96 217,843
03/31/2015 18.08 18.2 18.08 18.16 125,374
03/30/2015 18.04 18.4 18.04 18.16 134,030
03/27/2015 18.4 18.44 18 18.08 211,412
03/26/2015 18.84 18.92 18.52 18.68 311,754
03/25/2015 19.16 19.16 18.88 18.88 259,737
03/24/2015 19.08 19.16 19.08 19.12 128,803
03/23/2015 18.96 19.2 18.84 19.08 358,668
03/20/2015 19.12 19.2 18.92 18.96 539,549
03/19/2015 19.16 19.24 18.8 19.08 120,194
03/18/2015 19 19.12 18.72 19.12 226,833
03/17/2015 18.68 19.04 18.6 19.04 210,104
03/16/2015 18.68 18.76 18.52 18.72 162,089
03/13/2015 18.36 18.52 18.2 18.52 125,330
03/12/2015 18.2 18.56 18.2 18.36 141,124
03/11/2015 18.16 18.32 17.84 18.04 310,259
03/10/2015 18.6 18.72 18.04 18.08 407,168
03/09/2015 19.2 19.28 18.6 18.64 219,074
03/06/2015 19.4 19.48 19 19.08 241,048
03/05/2015 19.8 19.88 19.44 19.52 228,028
03/04/2015 19.84 19.96 19.72 19.8 129,371
03/03/2015 20 20 19.76 19.92 129,687
03/02/2015 20.12 20.16 19.76 20 194,079
02/27/2015 19.44 20.12 19.44 20.12 330,370
02/26/2015 19.44 19.68 19.4 19.44 185,279
02/25/2015 19.52 19.64 19.52 19.52 125,819
02/24/2015 19.48 19.64 19.4 19.52 236,765
02/23/2015 19.48 19.6 19.44 19.56 108,454
02/20/2015 19.52 19.6 19.48 19.52 115,907
02/19/2015 19.44 19.52 19.4 19.48 78,919
02/18/2015 19.48 19.48 19.36 19.48 114,133
02/17/2015 19.48 19.52 19.4 19.44 130,631
02/13/2015 19.32 19.48 19.28 19.48 93,703
02/12/2015 19.4 19.48 19.24 19.36 221,464
02/11/2015 19.08 19.4 19.08 19.32 123,407
02/10/2015 19.44 19.44 19.12 19.12 133,510
02/09/2015 19.44 19.6 19.24 19.28 202,726
02/06/2015 19.52 19.56 19.4 19.44 119,333
02/05/2015 19.44 19.6 19.4 19.48 138,742
02/04/2015 19.6 19.72 19.4 19.44 143,976
02/03/2015 19.24 19.68 19.24 19.64 191,151
02/02/2015 19.28 19.32 19.04 19.24 227,774
01/30/2015 19.32 19.44 19.08 19.32 243,549
01/29/2015 19.28 19.44 19.2 19.44 286,443
01/28/2015 19.48 19.48 19.12 19.2 212,623
01/27/2015 18.96 19.24 18.72 19.24 171,698
01/26/2015 18.8 19.12 18.68 19.12 130,452
01/23/2015 19.16 19.32 18.6 18.88 274,675
01/22/2015 18.88 19.12 18.8 19.12 210,879
01/21/2015 18.76 18.92 18.6 18.68 161,147
01/20/2015 19.04 19.08 18.8 18.84 101,961
01/16/2015 18.8 19 18.6 18.88 146,321
01/15/2015 19.08 19.12 18.84 18.84 141,883
01/14/2015 19.08 19.16 19 19.08 122,444
01/13/2015 19.36 19.4 19.08 19.16 164,042
01/12/2015 19.24 19.36 19.08 19.32 297,422
01/09/2015 19.56 19.56 19.24 19.32 155,989
01/08/2015 19.48 19.62 19.36 19.44 346,094
01/07/2015 20.12 20.12 19.24 19.4 742,656
01/06/2015 20.24 20.4 20.04 20.12 186,519
01/05/2015 20.32 20.4 20.12 20.28 214,101
01/02/2015 20.28 20.32 20.16 20.28 104,856
12/31/2014 20.36 20.56 20.16 20.16 183,235
12/30/2014 20.4 20.48 20.24 20.36 178,546
12/29/2014 20.6 20.72 20.44 20.48 188,678
12/26/2014 21.28 21.36 21 21.28 214,380
12/24/2014 21.28 21.32 20.88 21.16 150,386
12/23/2014 21.44 21.52 21.126 21.28 171,395
12/22/2014 21.32 21.52 21.24 21.44 257,725
12/19/2014 20.96 21.32 20.72 21.32 459,785
12/18/2014 20.76 21 20.76 21 209,155
12/17/2014 20.08 20.76 20.08 20.76 166,436
12/16/2014 20 20.48 20 20.04 164,803
12/15/2014 20.48 20.52 20.04 20.04 203,331
12/12/2014 20.6 20.756 20.4 20.44 155,253
12/11/2014 20.64 20.8 20.56 20.76 157,440
12/10/2014 20.8 20.8 20.56 20.56 127,339
12/09/2014 20.44 20.8 20.04 20.8 178,128
12/08/2014 20.8 20.8628 20.48 20.6 215,020
12/05/2014 21 21.2 20.8 20.88 149,581
12/04/2014 21.2 21.2 21.04 21.04 146,289
12/03/2014 21.2 21.32 21.06 21.28 135,245
12/02/2014 21 21.2 20.8 21.2 108,856
12/01/2014 21.08 21.2 20.96 20.96 199,688
11/28/2014 21 21.24 20.96 21.08 166,957
11/26/2014 20.68 21 20.68 20.96 200,499
11/25/2014 20.56 20.6 20.48 20.56 86,388
11/24/2014 20.4 20.56 20.36 20.52 122,085
11/21/2014 20.56 20.56 20.2 20.4 327,167
11/20/2014 20.24 20.4 20.12 20.4 168,539
11/19/2014 20.4 20.48 20.24 20.24 137,098
11/18/2014 20.32 20.5936 20.2796 20.44 210,444
11/17/2014 20.36 20.48 20.2 20.32 171,619
11/14/2014 20.44 20.52 20.28 20.36 180,096
11/13/2014 20.56 20.64 20.44 20.44 138,811
11/12/2014 20.56 20.64 20.28 20.52 225,249
11/11/2014 20.68 20.8 20.56 20.64 160,141
11/10/2014 20.8 20.8 20.52 20.72 264,247
11/07/2014 20.24 20.88 20.16 20.8 310,776
11/06/2014 20.56 20.68 20.2 20.24 141,811
11/05/2014 20.16 20.52 19.96 20.52 286,356
11/04/2014 21.04 21.08 19.8 20.08 482,679
11/03/2014 21.12 21.2 21 21.12 132,264
10/31/2014 21.2 21.2 20.92 21.16 205,802
10/30/2014 20.72 21.12 20.72 21.08 170,079
10/29/2014 21.08 21.196 20.6 20.8 208,730
10/28/2014 20.8 21.08 20.68 21.08 240,011
10/27/2014 20.56 20.68 20.4 20.68 84,915
10/24/2014 20.64 20.68 20.4 20.6 168,047
10/23/2014 20.68 20.8 20.42 20.68 160,725
10/22/2014 20.88 20.92 20.44 20.48 174,716
10/21/2014 20.44 20.88 20.4 20.88 212,905
10/20/2014 20.2 20.46 20.2 20.4 179,358
10/17/2014 20.36 20.56 20.16 20.2 183,444
10/16/2014 20.12 20.44 19.96 20.2 348,733
10/15/2014 20.36 20.66 19.8 20.16 392,399
10/14/2014 20.16 20.64 20.12 20.52 227,793
10/13/2014 20.08 20.28 20.04 20.08 214,637
10/10/2014 20.24 20.44 19.88 20 246,618
10/09/2014 20.04 20.7 20.04 20.32 474,708
10/08/2014 19.24 19.96 19.16 19.92 335,022
10/07/2014 19.24 20 19.12 19.16 524,174
10/06/2014 19.4 19.48 19.24 19.24 114,354
10/03/2014 19.44 19.48 19.28 19.32 168,116
10/02/2014 19.48 19.52 19.12 19.36 299,936
10/01/2014 19.4 19.8 19.4 19.52 264,548
09/30/2014 19.92 19.92 19.48 19.48 395,003
09/29/2014 19.48 19.8 19.4 19.8 344,945
09/26/2014 19.44 19.64 19.36 19.48 439,214
09/25/2014 20.4 20.4 20.12 20.24 428,743
09/24/2014 20.6 20.64 20.32 20.36 578,072
09/23/2014 21.08 21.08 20.6 20.6 450,251
09/22/2014 21.36 21.36 21 21.04 241,810
09/19/2014 21.2 21.36 21.1604 21.36 442,512
09/18/2014 21.16 21.24 21.04 21.16 189,654
09/17/2014 21.16 21.32 21.08 21.08 152,735
09/16/2014 21.04 21.12 21 21.12 236,582
09/15/2014 21.2 21.24 20.88 21.04 341,831
09/12/2014 21.48 21.48 21.2 21.2 319,718
09/11/2014 21.52 21.6 21.44 21.48 279,216
09/10/2014 21.64 21.72 21.52 21.56 150,479
09/09/2014 21.72 21.8 21.6 21.64 142,264
09/08/2014 21.6 21.72 21.56 21.68 87,554
09/05/2014 21.56 21.64 21.48 21.6 130,460
09/04/2014 21.68 21.72 21.56 21.6 125,948
09/03/2014 21.72 21.76 21.6 21.64 155,757
09/02/2014 21.56 21.72 21.52 21.68 151,057
*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?