RSO - Resource Capital Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 20179.719.859.719.829.82285,300
Nov 22, 20179.679.829.679.789.78573,000
Nov 21, 20179.689.749.639.689.68330,900
Nov 20, 20179.609.759.589.659.65313,200
Nov 17, 20179.599.629.539.609.60181,800
Nov 16, 20179.609.659.529.559.55231,500
Nov 15, 20179.579.659.509.599.59326,200
Nov 14, 20179.649.669.609.639.63313,500
Nov 13, 20179.639.649.559.609.60219,100
Nov 10, 20179.789.839.659.669.66216,000
Nov 09, 20179.829.869.769.839.83141,800
Nov 08, 20179.859.959.809.879.87161,700
Nov 07, 20179.829.969.779.819.81380,000
Nov 06, 201710.0710.089.869.909.90287,100
Nov 03, 201710.2110.2410.0710.1110.11210,600
Nov 02, 201710.3110.4510.1010.2110.21311,800
Nov 01, 201710.2310.4110.2310.3610.36218,600
Oct 31, 201710.3010.3310.2310.2610.26206,000
Oct 30, 201710.3110.3810.2610.2910.29161,000
Oct 27, 201710.3010.3810.1810.3410.34242,500
Oct 26, 201710.4110.4310.2610.2910.29279,500
Oct 25, 201710.3510.3910.2110.3810.38280,100
Oct 24, 201710.3710.4510.2610.3510.35147,200
Oct 23, 201710.3810.4010.2410.3510.35270,200
Oct 20, 201710.4510.4910.3610.3910.39233,600
Oct 19, 201710.4110.5110.3710.4010.40231,800
Oct 18, 201710.4910.5110.4010.4410.444,078,700
Oct 17, 201710.4910.5510.4310.4610.4665,000
Oct 16, 201710.6410.7110.4910.5310.53115,800
Oct 13, 201710.6910.7210.6110.6410.64187,100
Oct 12, 201710.6510.6810.4910.6410.6471,300
Oct 11, 201710.6410.7810.6110.6510.6570,200
Oct 10, 201710.7010.8010.6810.7010.7085,700
Oct 09, 201710.7510.8410.6410.7010.70113,800
Oct 06, 201710.7810.8610.6510.8010.8068,700
Oct 05, 201710.8911.0010.8710.8810.8867,400
Oct 04, 201710.9010.9110.8010.8410.84489,000
Oct 03, 201710.8510.9010.8110.8710.8786,400
Oct 02, 201710.7610.8810.7210.8510.85104,400
Sep 29, 201710.5510.7810.5510.7810.78147,500
Sep 28, 201710.4110.5810.3210.5710.57120,500
Sep 28, 20170.05 Dividend
Sep 27, 201710.3910.4910.2910.4810.43141,800
Sep 26, 201710.3610.4610.3310.3710.32146,800
Sep 25, 201710.3710.4110.2910.3310.2861,900
Sep 22, 201710.3410.4810.3310.3710.32121,400
Sep 21, 201710.3510.4410.2610.3410.29116,900
Sep 20, 201710.1510.3410.1510.3410.29144,700
Sep 19, 201710.2110.2410.0910.2210.1786,500
Sep 18, 201710.1110.2210.0910.1510.10112,900
Sep 15, 201710.2110.2110.0310.1210.07461,600
Sep 14, 201710.1810.2710.1310.2010.15145,500
Sep 13, 201710.1510.2610.1510.2510.20186,300
Sep 12, 201710.1510.2510.1210.2010.15113,000
Sep 11, 201710.1610.2710.1110.1210.07110,700
Sep 08, 201710.2210.2810.0810.1210.07127,800
Sep 07, 201710.2810.3710.1110.2510.20190,000
Sep 06, 201710.2910.3810.1710.2310.18133,100
Sep 05, 201710.3710.4810.2410.2910.24213,200
Sep 01, 201710.3110.4510.2910.3710.32111,800
Aug 31, 201710.2910.3910.2910.3510.30196,000
Aug 30, 201710.3010.3010.2010.2810.23135,300
Aug 29, 201710.4910.5010.2710.3010.25305,100
Aug 28, 201710.4710.6610.3910.5510.50271,200
Aug 25, 201710.3310.5110.1710.4910.44343,700
Aug 24, 201710.3010.5610.2810.3310.28228,200
Aug 23, 201710.2510.4010.2110.3010.2592,100
Aug 22, 201710.2710.4510.2410.3210.27104,900
Aug 21, 201710.3710.5710.2810.2910.24193,200
Aug 18, 201710.1710.3110.1510.2310.18202,500
Aug 17, 201710.3510.4210.1710.1810.13255,800
Aug 16, 201710.4310.6310.1410.3110.26185,300
Aug 15, 201710.6910.6910.3910.4210.37178,100
Aug 14, 201710.6710.9310.6410.7310.68148,500
Aug 11, 201710.4210.7410.4110.5810.53351,600
Aug 10, 201710.9110.9110.2910.6510.60430,000
Aug 09, 201711.0511.1510.9811.0110.96118,200
Aug 08, 201711.1411.3811.0511.0511.00141,900
Aug 07, 201711.0511.2311.0111.1311.08234,000
Aug 04, 201710.9911.1210.8611.0210.97160,300
Aug 03, 201710.3011.1210.3010.9810.93375,300
Aug 02, 201710.3610.4010.1810.3410.29202,800
Aug 01, 201710.2510.4010.1810.3510.30155,500
Jul 31, 201710.1410.3210.1410.2510.20127,000
Jul 28, 201710.1910.3010.1310.1510.1090,800
Jul 27, 201710.1810.2510.1710.2210.1789,700
Jul 26, 201710.2110.2510.1510.1910.14134,400
Jul 25, 201710.2310.2810.1910.2110.16178,200
Jul 24, 201710.1310.2410.1010.2310.18149,700
Jul 21, 201710.2510.3010.0710.1310.08197,000
Jul 20, 20179.7510.279.7510.1910.14392,200
Jul 19, 20179.479.599.439.539.48110,200
Jul 18, 20179.759.839.429.459.40216,500
Jul 17, 20179.849.989.789.809.7597,200
Jul 14, 20179.839.899.699.859.80131,600
Jul 13, 20179.899.949.809.829.7775,600
Jul 12, 20179.9110.159.859.919.86132,500
Jul 11, 20179.939.939.729.889.83145,700
Jul 10, 20179.889.989.809.909.85132,200
Jul 07, 201710.1010.109.839.869.81154,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...