Resource Capital Corp. Historical Stock Prices

RSO 
$5.52
*  
unch
unch
Get RSO Alerts
*Delayed - data as of Jul. 31, 2014 10:00 ET  -  Find a broker to begin trading RSO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    RSO Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
10:00  5.53  5.55  5.50  5.52 135,538
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
05/02/2014 5.5 5.5 5.46 5.48 645,373
05/01/2014 5.49 5.5 5.45 5.5 829,748
04/30/2014 5.51 5.53 5.48 5.5 732,865
04/29/2014 5.53 5.535 5.5 5.51 883,729
04/28/2014 5.53 5.53 5.48 5.5 1,422,968
04/25/2014 5.48 5.51 5.45 5.47 2,789,671
04/24/2014 5.5 5.51 5.46 5.47 980,263
04/23/2014 5.53 5.53 5.48 5.48 1,459,535
04/22/2014 5.47 5.53 5.46 5.51 1,315,703
04/21/2014 5.47 5.5 5.44 5.49 1,024,790
04/17/2014 5.48 5.5 5.42 5.45 1,849,230
04/16/2014 5.52 5.52 5.47 5.48 504,314
04/15/2014 5.48 5.52 5.45 5.5 575,671
04/14/2014 5.49 5.525 5.45 5.48 642,379
04/11/2014 5.5 5.55 5.47 5.47 1,000,124
04/10/2014 5.55 5.6 5.47 5.51 1,339,392
04/09/2014 5.55 5.5701 5.52 5.54 799,224
04/08/2014 5.59 5.591 5.54 5.55 747,666
04/07/2014 5.58 5.63 5.56 5.59 778,506
04/04/2014 5.6 5.65 5.58 5.59 819,723
04/03/2014 5.57 5.62 5.56 5.59 920,607
04/02/2014 5.55 5.6 5.55 5.59 1,214,246
04/01/2014 5.59 5.6 5.52 5.59 976,291
03/31/2014 5.55 5.6 5.542 5.57 978,359
03/28/2014 5.52 5.59 5.52 5.54 681,531
03/27/2014 5.47 5.56 5.46 5.52 1,590,495
03/26/2014 5.75 5.77 5.66 5.66 1,193,101
03/25/2014 5.75 5.79 5.72 5.73 1,127,822
03/24/2014 5.83 5.83 5.72 5.74 1,373,393
03/21/2014 5.8 5.81 5.74 5.8 2,154,633
03/20/2014 5.7 5.77 5.68 5.73 557,282
03/19/2014 5.8 5.8 5.67 5.69 1,059,044
03/18/2014 5.78 5.8 5.74 5.78 1,165,108
03/17/2014 5.79 5.8 5.76 5.76 804,572
03/14/2014 5.75 5.79 5.75 5.77 704,785
03/13/2014 5.79 5.82 5.71 5.75 1,966,307
03/12/2014 5.77 5.8 5.76 5.79 878,166
03/11/2014 5.81 5.84 5.77 5.77 752,037
03/10/2014 5.87 5.89 5.81 5.82 867,869
03/07/2014 5.9 5.91 5.82 5.88 1,005,516
03/06/2014 5.89 5.91 5.86 5.87 1,081,950
03/05/2014 5.88 5.93 5.86 5.88 1,041,392
03/04/2014 5.9 5.94 5.85 5.87 1,705,275
03/03/2014 5.8 5.87 5.8 5.84 813,878
02/28/2014 5.84 5.87 5.79 5.83 1,605,573
02/27/2014 5.81 5.85 5.78 5.84 1,429,439
02/26/2014 5.91 5.99 5.79 5.82 3,482,874
02/25/2014 5.99 6.03 5.97 5.98 858,072
02/24/2014 6.03 6.05 5.98 5.99 917,086
02/21/2014 6.03 6.04 5.99 6.01 1,206,791
02/20/2014 6.06 6.07 6 6.01 818,829
02/19/2014 6.09 6.12 6.02 6.03 666,048
02/18/2014 6.1 6.12 6.065 6.08 975,878
02/14/2014 6.04 6.1 6.02 6.08 544,130
02/13/2014 6.02 6.06 6.01 6.04 647,293
02/12/2014 6.05 6.07 6.02 6.04 577,891
02/11/2014 6.01 6.09 6 6.06 1,022,485
02/10/2014 5.96 6.04 5.91 5.99 912,453
02/07/2014 5.91 5.98 5.9 5.94 825,924
02/06/2014 5.91 5.93 5.85 5.91 1,198,557
02/05/2014 5.9 5.91 5.8 5.87 759,158
02/04/2014 5.89 5.92 5.85 5.9 617,901
02/03/2014 5.9 5.93 5.85 5.86 1,065,641
01/31/2014 5.86 5.93 5.83 5.89 1,117,437
01/30/2014 5.87 5.97 5.85 5.9 925,610
01/29/2014 5.88 5.9 5.82 5.84 786,086
01/28/2014 5.91 5.93 5.84 5.9 1,008,440
01/27/2014 5.94 5.955 5.82 5.86 928,432
01/24/2014 6 6.03 5.92 5.94 578,727
01/23/2014 6.01 6.06 5.99 6.02 706,590
01/22/2014 5.98 6.05 5.98 6.03 738,290
01/21/2014 5.93 5.99 5.91 5.99 873,736
01/17/2014 5.94 5.95 5.88 5.92 518,231
01/16/2014 5.93 5.94 5.89 5.92 536,828
01/15/2014 5.93 5.98 5.91 5.94 385,983
01/14/2014 5.91 5.93 5.87 5.93 604,982
01/13/2014 5.95 5.955 5.86 5.89 593,528
01/10/2014 5.92 5.97 5.91 5.95 531,372
01/09/2014 5.96 5.96 5.88 5.9 560,762
01/08/2014 5.97 5.97 5.871 5.92 1,017,190
01/07/2014 5.94 5.97 5.92 5.96 628,038
01/06/2014 5.94 6 5.92 5.94 894,098
01/03/2014 5.91 5.97 5.9 5.94 800,777
01/02/2014 5.89 5.92 5.85 5.91 1,225,845
12/31/2013 5.93 5.94 5.88 5.93 1,224,018
12/30/2013 5.96 5.96 5.8701 5.9 1,489,275
12/27/2013 5.85 5.97 5.79 5.96 1,890,852
12/26/2013 6.12 6.137 6.01 6.03 949,526
12/24/2013 6.15 6.15 6.05 6.09 656,543
12/23/2013 6.14 6.15 6.05 6.14 1,447,712
12/20/2013 6.02 6.11 6.01 6.11 1,441,084
12/19/2013 6.01 6.041 6 6 520,252
12/18/2013 5.89 6.05 5.82 6.03 1,399,473
12/17/2013 5.85 5.88 5.8 5.86 639,932
12/16/2013 5.82 5.889 5.77 5.85 667,216
12/13/2013 5.79 5.93 5.79 5.82 430,896
12/12/2013 5.78 5.8 5.75 5.78 601,595
12/11/2013 5.88 5.8999 5.78 5.78 992,952
12/10/2013 5.88 5.93 5.85 5.88 673,184
12/09/2013 5.89 5.93 5.85 5.9 806,568
12/06/2013 5.9 5.93 5.86 5.9 695,928
12/05/2013 5.9 5.9 5.84 5.85 770,057
12/04/2013 5.9 5.94 5.82 5.88 684,097
12/03/2013 5.91 5.94 5.82 5.9 1,301,188
12/02/2013 6.04 6.05 5.93 5.93 1,056,571
11/29/2013 5.99 6.04 5.9401 6.02 587,838
11/27/2013 5.89 5.95 5.82 5.95 1,008,216
11/26/2013 5.88 5.93 5.85 5.86 718,341
11/25/2013 5.85 5.91 5.85 5.85 750,968
11/22/2013 5.91 5.92 5.82 5.84 782,100
11/21/2013 5.87 5.89 5.81 5.89 1,041,317
11/20/2013 5.83 5.9 5.77 5.84 1,003,212
11/19/2013 5.95 5.97 5.805 5.83 943,089
11/18/2013 5.96 6.05 5.95 5.96 636,078
11/15/2013 6 6.01 5.94 5.97 539,315
11/14/2013 5.89 6.05 5.88 5.99 576,933
11/13/2013 5.81 5.88 5.81 5.88 1,109,723
11/12/2013 5.92 5.9424 5.81 5.84 1,266,822
11/11/2013 6.02 6.05 5.91 5.95 805,050
11/08/2013 6.09 6.09 5.9 6.02 1,808,632
11/07/2013 6.11 6.21 6.06 6.07 1,006,722
11/06/2013 6.1 6.25 6.09 6.11 2,197,436
11/05/2013 6.17 6.17 6.04 6.04 754,023
11/04/2013 6.15 6.2 6.12 6.17 402,216
11/01/2013 6.13 6.15 6.08 6.15 764,019
10/31/2013 6.1 6.18 6.04 6.15 741,438
10/30/2013 6.14 6.15 6.05 6.08 709,910
10/29/2013 6.21 6.22 6.06 6.13 650,756
10/28/2013 6.26 6.26 6.16 6.18 664,650
10/25/2013 6.19 6.24 6.14 6.23 484,715
10/24/2013 6.14 6.18 6.1 6.17 1,046,411
10/23/2013 6.04 6.14 6.04 6.13 960,754
10/22/2013 6.07 6.14 6.03 6.05 1,828,897
10/21/2013 6.04 6.09 5.985 6.07 899,010
10/18/2013 5.99 6.05 5.95 6.03 1,247,875
10/17/2013 5.87 5.94 5.85 5.94 2,161,401
10/16/2013 5.93 5.93 5.828 5.87 1,708,759
10/15/2013 5.97 6.03 5.73 5.92 3,859,577
10/14/2013 5.98 6.05 5.97 6.05 441,522
10/11/2013 5.94 6.04 5.935 6.04 471,416
10/10/2013 5.85 5.96 5.85 5.96 517,439
10/09/2013 5.8 5.875 5.8 5.81 397,938
10/08/2013 5.86 5.88 5.77 5.77 599,005
10/07/2013 5.83 5.89 5.82 5.85 530,263
10/04/2013 5.84 5.93 5.83 5.87 381,336
10/03/2013 5.93 5.93 5.83 5.84 653,808
10/02/2013 5.96 6.03 5.93 5.94 653,266
10/01/2013 5.9 6.03 5.88 5.98 572,842
09/30/2013 5.99 6.04 5.94 5.94 602,196
09/27/2013 6.04 6.06 6 6.03 399,990
09/26/2013 6.05 6.1 6 6.06 590,541
09/25/2013 6.29 6.3099 6.23 6.24 804,003
09/24/2013 6.38 6.38 6.27 6.27 984,694
09/23/2013 6.3 6.38 6.2601 6.35 909,001
09/20/2013 6.32 6.33 6.22 6.31 1,077,551
09/19/2013 6.34 6.37 6.29 6.3 746,742
09/18/2013 6.24 6.38 6.19 6.3 1,115,462
09/17/2013 6.17 6.24 6.17 6.2 509,249
09/16/2013 6.28 6.32 6.15 6.18 644,769
09/13/2013 6.05 6.23 6.05 6.22 946,076
09/12/2013 6.07 6.14 6.05 6.05 568,723
09/11/2013 6.01 6.08 6.01 6.06 642,063
09/10/2013 6.01 6.03 5.98 6.01 603,269
09/09/2013 5.95 6 5.92 6 384,806
09/06/2013 5.87 5.95 5.82 5.91 556,038
09/05/2013 5.86 5.87 5.8 5.81 395,258
09/04/2013 5.82 5.9 5.82 5.84 1,854,985
09/03/2013 5.89 5.89 5.75 5.83 655,794
08/30/2013 5.82 5.88 5.79 5.82 537,695
08/29/2013 5.82 5.88 5.79 5.83 408,139
08/28/2013 5.8 5.87 5.75 5.84 819,326
08/27/2013 5.77 5.86 5.73 5.82 1,029,584
08/26/2013 5.88 5.93 5.79 5.79 636,696
08/23/2013 5.69 5.87 5.65 5.87 906,889
08/22/2013 5.63 5.7 5.6199 5.69 617,377
08/21/2013 5.69 5.75 5.615 5.63 1,045,580
08/20/2013 5.4 5.73 5.4 5.69 2,686,351
08/19/2013 5.66 5.67 5.38 5.42 2,782,259
08/16/2013 5.82 5.82 5.66 5.68 2,812,932
08/15/2013 6.01 6.02 5.84 5.84 1,784,298
08/14/2013 6.08 6.09 6.04 6.05 860,264
08/13/2013 6.08 6.1 6.06 6.07 786,123
08/12/2013 6.08 6.1 6.0099 6.07 911,740
08/09/2013 6.07 6.12 6.05 6.08 552,603
08/08/2013 6.15 6.156 6.06 6.09 725,946
08/07/2013 6.13 6.24 5.9501 6.14 2,319,764
08/06/2013 6.47 6.485 6.32 6.39 662,855
08/05/2013 6.55 6.6 6.44 6.48 759,517
08/02/2013 6.48 6.59 6.47 6.56 538,521
08/01/2013 6.67 6.68 6.45 6.47 863,960
07/31/2013 6.62 6.67 6.55 6.64 890,664
07/30/2013 6.58 6.63 6.54 6.6 652,790
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?