Resource Capital Corp. Resource Capital Corp. Common Stock (NY: RSO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	10.30	10.33	10.23	10.26	205,972	-0.03(-0.29%)
Oct 30, 2017	10.31	10.38	10.26	10.29	161,049	-0.05(-0.48%)
Oct 27, 2017	10.30	10.38	10.18	10.34	242,506	+0.05(+0.49%)
Oct 26, 2017	10.41	10.43	10.26	10.29	280,058	-0.09(-0.87%)
Oct 25, 2017	10.35	10.39	10.21	10.38	280,394	+0.03(+0.29%)
Oct 24, 2017	10.37	10.45	10.26	10.35	147,225	+0.00(+0.00%)
Oct 23, 2017	10.38	10.40	10.24	10.35	270,215	-0.04(-0.38%)
Oct 20, 2017	10.45	10.49	10.36	10.39	233,897	-0.01(-0.10%)
Oct 19, 2017	10.41	10.51	10.37	10.40	232,123	-0.04(-0.38%)
Oct 18, 2017	10.49	10.51	10.40	10.44	4,079,472	-0.02(-0.19%)
Oct 17, 2017	10.49	10.55	10.43	10.46	65,379	-0.07(-0.66%)
Oct 16, 2017	10.64	10.71	10.49	10.53	115,847	-0.11(-1.03%)
Oct 13, 2017	10.69	10.72	10.61	10.64	187,439	+0.00(+0.00%)
Oct 12, 2017	10.65	10.68	10.49	10.64	71,753	-0.01(-0.09%)
Oct 11, 2017	10.64	10.78	10.61	10.65	70,436	-0.05(-0.47%)
Oct 10, 2017	10.70	10.80	10.68	10.70	86,169	+0.00(+0.00%)
Oct 09, 2017	10.75	10.84	10.64	10.70	114,550	-0.10(-0.93%)
Oct 06, 2017	10.78	10.86	10.65	10.80	69,160	-0.08(-0.74%)
Oct 05, 2017	10.89	11.00	10.87	10.88	67,733	+0.04(+0.37%)
Oct 04, 2017	10.90	10.91	10.80	10.84	489,200	-0.03(-0.28%)
Oct 03, 2017	10.85	10.90	10.81	10.87	86,654	+0.02(+0.18%)
Oct 02, 2017	10.76	10.88	10.72	10.85	104,427	+0.07(+0.65%)
Sep 29, 2017	10.55	10.78	10.55	10.78	147,717	+0.21(+1.99%)
Sep 28, 2017	10.41	10.57	10.32	10.57	120,521	+0.09(+0.86%)
Sep 27, 2017		10.49	10.29	10.48	141,775	+0.11(+1.06%)
Sep 26, 2017	10.36	10.46	10.33	10.37	146,888	+0.04(+0.39%)
Sep 25, 2017	10.37	10.41	10.29	10.33	61,936	-0.04(-0.39%)
Sep 22, 2017	10.34	10.48	10.33	10.37	121,400	+0.03(+0.29%)
Sep 21, 2017	10.35	10.44	10.26	10.34	117,422	+0.00(+0.00%)
Sep 20, 2017	10.15	10.34	10.15	10.34	144,741	+0.12(+1.17%)
Sep 19, 2017	10.21	10.24	10.09	10.22	87,107	+0.07(+0.69%)
Sep 18, 2017	10.11	10.22	10.09	10.15	112,885	+0.03(+0.30%)
Sep 15, 2017	10.21	10.21	10.03	10.12	461,579	-0.08(-0.78%)
Sep 14, 2017	10.18	10.27	10.13	10.20	145,768	-0.05(-0.49%)
Sep 13, 2017	10.15	10.26	10.15	10.25	186,280	+0.05(+0.49%)
Sep 12, 2017	10.15	10.25	10.12	10.20	113,005	+0.08(+0.79%)
Sep 11, 2017	10.16	10.27	10.11	10.12	110,712	+0.00(+0.00%)
Sep 08, 2017	10.22	10.28	10.08	10.12	127,838	-0.13(-1.27%)
Sep 07, 2017	10.28	10.37	10.11	10.25	190,031	+0.02(+0.20%)
Sep 06, 2017	10.29	10.38	10.17	10.23	133,409	-0.06(-0.58%)
Sep 05, 2017	10.37	10.48	10.24	10.29	213,213	-0.08(-0.77%)
Sep 01, 2017	10.31	10.45	10.29	10.37	111,821	+0.02(+0.19%)
Aug 31, 2017	10.29	10.39	10.29	10.35	196,553	+0.07(+0.68%)
Aug 30, 2017	10.30	10.30	10.20	10.28	135,568	-0.02(-0.19%)
Aug 29, 2017	10.49	10.50	10.27	10.30	305,110	-0.25(-2.37%)
Aug 28, 2017	10.47	10.66	10.39	10.55	271,163	+0.06(+0.57%)
Aug 25, 2017	10.33	10.51	10.17	10.49	343,810	+0.16(+1.55%)
Aug 24, 2017	10.30	10.56	10.28	10.33	228,874	+0.03(+0.29%)
Aug 23, 2017	10.25	10.40	10.21	10.30	92,168	-0.02(-0.19%)
Aug 22, 2017	10.27	10.45	10.24	10.32	105,164	+0.03(+0.29%)
Aug 21, 2017	10.37	10.57	10.28	10.29	193,226	+0.06(+0.59%)
Aug 18, 2017	10.17	10.31	10.15	10.23	202,461	+0.05(+0.49%)
Aug 17, 2017	10.35	10.41	10.17	10.18	255,802	-0.13(-1.26%)
Aug 16, 2017	10.43	10.63	10.14	10.31	185,403	-0.11(-1.06%)
Aug 15, 2017	10.69	10.69	10.39	10.42	178,072	-0.31(-2.89%)
Aug 14, 2017	10.67	10.93	10.64	10.73	152,570	+0.15(+1.42%)
Aug 11, 2017	10.42	10.74	10.41	10.58	351,564	-0.07(-0.66%)
Aug 10, 2017	10.91	10.91	10.29	10.65	430,707	-0.36(-3.27%)
Aug 09, 2017	11.05	11.15	10.98	11.01	118,430	-0.04(-0.36%)
Aug 08, 2017	11.14	11.38	11.05	11.05	141,935	-0.08(-0.72%)
Aug 07, 2017	11.05	11.23	11.01	11.13	233,964	+0.11(+1.00%)
Aug 04, 2017	10.99	11.12	10.86	11.02	160,973	+0.04(+0.36%)
Aug 03, 2017	10.30	11.12	10.30	10.98	375,313	+0.64(+6.19%)
Aug 02, 2017	10.36	10.40	10.18	10.34	202,882	-0.01(-0.10%)