Resource Capital Corp. Resource Capital Corp. Common Stock Historical Stock Prices

RSO 
$11.95
*  
0.07
0.59%
Get RSO Alerts
*Delayed - data as of May 2, 2016  -  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 29-APR-2015 TO 29-APR-2016

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 11.92 11.97 11.78 11.95 105,417
04/29/2016 12.06 12.1558 11.71 11.88 154,847
04/28/2016 12.14 12.19 11.93 11.96 129,427
04/27/2016 12 12.19 11.91 12.14 169,865
04/26/2016 11.81 12.06 11.78 11.95 188,398
04/25/2016 11.69 11.86 11.66 11.8 129,080
04/22/2016 11.73 11.77 11.54 11.68 92,636
04/21/2016 11.79 11.88 11.56 11.68 136,219
04/20/2016 11.86 11.87 11.72 11.77 83,749
04/19/2016 11.69 11.86 11.69 11.83 130,978
04/18/2016 11.58 11.72 11.52 11.64 87,523
04/15/2016 11.59 11.77 11.5101 11.67 127,816
04/14/2016 11.68 11.7191 11.51 11.65 148,959
04/13/2016 11.5 11.73 11.43 11.7 167,675
04/12/2016 11.24 11.51 11.2 11.44 200,818
04/11/2016 11.01 11.3 11.01 11.21 158,496
04/08/2016 10.99 11.23 10.95 10.97 130,486
04/07/2016 10.96 11.06 10.78 10.92 169,283
04/06/2016 10.97 11.09 10.75 11.03 148,733
04/05/2016 10.81 11 10.75 10.94 144,665
04/04/2016 11.21 11.29 10.8599 10.92 214,599
04/01/2016 11.12 11.25 10.98 11.2 152,771
03/31/2016 11.15 11.27 11.13 11.25 332,929
03/30/2016 11.35 11.4 11.18 11.21 202,398
03/29/2016 10.87 11.373 10.6601 11.25 348,665
03/28/2016 11.35 11.41 11.12 11.32 256,728
03/24/2016 11.21 11.43 11.04 11.42 175,775
03/23/2016 11.57 11.72 11.24 11.24 265,341
03/22/2016 11.58 11.68 11.469 11.62 176,006
03/21/2016 11.51 11.79 11.5 11.69 177,577
03/18/2016 11.65 11.86 11.27 11.48 990,984
03/17/2016 11.17 11.77 11.1628 11.58 277,319
03/16/2016 10.96 11.29 10.93 11.17 250,719
03/15/2016 11 11.14 10.76 11.02 175,930
03/14/2016 11.11 11.27 10.88 11.08 218,392
03/11/2016 10.66 11.13 10.655 11.12 223,402
03/10/2016 10.56 10.58 10.32 10.52 220,988
03/09/2016 10.56 10.64 10.32 10.56 304,537
03/08/2016 11.11 11.18 10.59 10.78 201,864
03/07/2016 10.63 11.205 10.62 11.16 240,883
03/04/2016 10.73 10.92 10.534 10.62 192,672
03/03/2016 10.37 10.84 10.09 10.73 290,908
03/02/2016 10.42 10.42 9.9 10.33 359,610
03/01/2016 11 11 10.0344 10.45 587,785
02/29/2016 10.44 11.13 10.43 11.09 434,834
02/26/2016 10.6 10.9 10.25 10.43 338,221
02/25/2016 10.63 10.69 10.4 10.54 181,349
02/24/2016 10.59 10.72 10.15 10.59 150,093
02/23/2016 10.75 10.82 10.56 10.68 167,330
02/22/2016 10.44 10.84 10.44 10.78 216,159
02/19/2016 10.41 10.59 10.2666 10.33 137,358
02/18/2016 10.34 10.51 10.26 10.49 134,183
02/17/2016 10.12 10.62 10.12 10.34 173,578
02/16/2016 9.69 10.13 9.62 10.08 168,960
02/12/2016 9.45 9.74 9.39 9.57 188,842
02/11/2016 9.46 9.55 9.22 9.37 176,071
02/10/2016 9.77 9.95 9.4801 9.66 147,074
02/09/2016 9.91 9.96 9.45 9.72 279,004
02/08/2016 10.12 10.22 9.81 10.13 218,501
02/05/2016 10.24 10.41 10.13 10.21 180,236
02/04/2016 10.17 10.68 10.17 10.3 175,734
02/03/2016 10.16 10.41 9.85 10.2 339,819
02/02/2016 10.09 10.12 9.85 10.05 170,396
02/01/2016 10.34 10.45 10.21 10.23 162,662
01/29/2016 9.81 10.45 9.81 10.42 314,615
01/28/2016 9.75 10.0805 9.67 9.73 156,577
01/27/2016 9.58 9.86 9.47 9.63 262,769
01/26/2016 9.4 9.77 9.31 9.62 219,015
01/25/2016 9.77 9.96 9.315 9.32 275,849
01/22/2016 9.64 9.958 9.55 9.79 237,354
01/21/2016 9.4 9.82 9.32 9.51 338,486
01/20/2016 9.3 9.5 8.39 9.41 531,262
01/19/2016 10.1 10.29 9.39 9.42 467,222
01/15/2016 10.82 10.8285 9.26 10.03 1,697,821
01/14/2016 10.88 11.32 10.53 11.13 406,884
01/13/2016 11.25 11.471 10.76 10.88 310,992
01/12/2016 11.71 11.71 11.05 11.27 248,420
01/11/2016 11.8 11.935 11.46 11.59 284,373
01/08/2016 12.28 12.405 11.71 11.73 369,574
01/07/2016 12.71 12.79 12.26 12.26 209,785
01/06/2016 12.84 13.01 12.75 12.83 162,812
01/05/2016 12.81 13.03 12.53 12.91 255,070
01/04/2016 12.78 12.98 12.5 12.76 339,459
12/31/2015 12.71 13.06 12.45 12.76 388,821
12/30/2015 12.97 13.07 12.6 12.64 378,611
12/29/2015 13.15 13.15 12.85 13.09 305,632
12/28/2015 13.61 13.746 13.3 13.57 321,769
12/24/2015 13.57 13.66 13.4358 13.59 153,642
12/23/2015 13.73 13.82 13.45 13.53 301,131
12/22/2015 13.27 13.79 13.2434 13.65 404,637
12/21/2015 13.7 13.7 12.7 13.26 505,830
12/18/2015 13.16 14.0599 13.16 13.72 3,092,770
12/17/2015 12.53 13.18 12.2414 13.15 700,162
12/16/2015 11.29 12.55 11.22 12.53 655,684
12/15/2015 10 11.15 9.74 11.14 878,640
12/14/2015 10.8 10.97 10.1 10.15 539,493
12/11/2015 11.24 11.35 10.77 10.82 248,036
12/10/2015 11.39 11.53 11.331 11.39 163,383
12/09/2015 11.21 11.56 11.21 11.41 191,211
12/08/2015 11.46 11.62 11.22 11.26 234,397
12/07/2015 11.64 11.67 11.46 11.52 287,839
12/04/2015 11.82 11.84 11.67 11.7 163,191
12/03/2015 11.99 12.1 11.76 11.79 193,653
12/02/2015 12.38 12.43 11.84 11.95 295,275
12/01/2015 12.6 12.82 12.39 12.42 222,092
11/30/2015 12.26 12.67 12.25 12.59 330,398
11/27/2015 12.18 12.32 12.17 12.24 81,560
11/25/2015 11.99 12.27 11.86 12.24 157,788
11/24/2015 11.67 12.03 11.59 12.02 194,484
11/23/2015 11.79 11.91 11.65 11.69 122,085
11/20/2015 12.03 12.19 11.7967 11.82 251,636
11/19/2015 11.69 12.12 11.69 12.03 226,516
11/18/2015 11.53 11.68 11.46 11.66 235,980
11/17/2015 11.55 11.71 11.45 11.52 210,026
11/16/2015 11.61 11.634 11.28 11.55 313,066
11/13/2015 11.62 11.81 11.6 11.66 207,440
11/12/2015 11.86 11.99 11.63 11.68 296,776
11/11/2015 12.01 12.1 11.81 11.95 199,809
11/10/2015 12.07 12.22 11.85 11.97 317,791
11/09/2015 12.55 12.55 12.02 12.04 359,922
11/06/2015 12.6 12.67 12.32 12.58 521,362
11/05/2015 12.58 12.875 12.3 12.75 458,468
11/04/2015 11.13 13.33 11.07 12.63 1,591,017
11/03/2015 13.37 13.37 13.13 13.18 282,338
11/02/2015 12.83 13.49 12.81 13.39 255,672
10/30/2015 12.85 12.95 12.75 12.84 270,321
10/29/2015 12.92 13.02 12.8 12.87 258,140
10/28/2015 12.96 13.29 12.66 12.97 512,108
10/27/2015 13.58 13.62 12.89 12.93 363,393
10/26/2015 13.31 13.6901 13.28 13.65 278,404
10/23/2015 13.1 13.37 12.99 13.32 241,198
10/22/2015 13.13 13.2 12.91 13.03 294,782
10/21/2015 13.19 13.28 12.97 13.04 313,920
10/20/2015 12.89 13.215 12.81 13.18 202,637
10/19/2015 12.99 13.016 12.78 12.92 178,339
10/16/2015 13.17 13.23 12.855 13.01 271,987
10/15/2015 12.82 13.21 12.66 13.2 267,772
10/14/2015 12.65 12.91 12.62 12.81 204,614
10/13/2015 12.79 13.01 12.66 12.68 204,370
10/12/2015 12.77 13.0281 12.73 12.84 196,074
10/09/2015 12.99 13.05 12.64 12.76 192,183
10/08/2015 12.77 13.0926 12.76 12.94 260,757
10/07/2015 12.45 12.98 12.45 12.75 245,487
10/06/2015 12.3 12.56 12.26 12.45 182,531
10/05/2015 11.56 12.46 11.56 12.35 399,954
10/02/2015 11.05 11.49 11.03 11.47 488,557
10/01/2015 11.21 11.38 10.95 11.13 563,126
09/30/2015 11.11 11.24 10.63 11.17 644,596
09/29/2015 11.53 11.57 10.9101 11.06 574,263
09/28/2015 12.68 12.78 11.52 11.53 763,254
09/25/2015 13.63 13.64 13.31 13.4 589,285
09/24/2015 13.67 13.75 13.47 13.58 319,216
09/23/2015 13.58 13.79 13.51 13.71 399,622
09/22/2015 13.64 13.8 13.4 13.5 316,648
09/21/2015 13.63 13.98 13.61 13.79 582,650
09/18/2015 13.15 13.66 13.15 13.6 613,750
09/17/2015 12.85 13.45 12.82 13.27 378,684
09/16/2015 12.64 12.91 12.57 12.88 326,940
09/15/2015 12.79 12.8014 12.22 12.66 893,484
09/14/2015 13.08 13.08 12.75 12.79 325,972
09/11/2015 12.98 13.09 12.89 13.06 453,973
09/10/2015 13.03 13.21 12.98 13.03 265,653
09/09/2015 13.09 13.2 12.95 13.02 348,947
09/08/2015 13.24 13.25 12.88 13.04 343,381
09/04/2015 12.87 13.17 12.82 13.12 269,791
09/03/2015 13.57 13.7099 12.76 13.02 601,635
09/02/2015 12.37 14.57 12.3 13.52 1,399,388
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
*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?