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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	12.26	12.66	12.25	12.59	330,398	+0.35(+2.86%)
Nov 27, 2015	12.18	12.32	12.17	12.24	81,560	+0.00(+0.00%)
Nov 25, 2015	11.99	12.24	12.24	12.24	157,800	+0.22(+1.83%)
Nov 24, 2015	11.67	12.03	11.59	12.02	194,484	+0.33(+2.82%)
Nov 23, 2015	11.79	11.91	11.65	11.69	122,085	-0.13(-1.10%)
Nov 20, 2015	12.03	12.19	11.80	11.82	251,636	-0.21(-1.75%)
Nov 19, 2015	11.69	12.12	11.69	12.03	226,516	+0.37(+3.17%)
Nov 18, 2015	11.53	11.68	11.46	11.66	235,980	+0.14(+1.22%)
Nov 17, 2015	11.55	11.71	11.45	11.52	210,026	-0.03(-0.26%)
Nov 16, 2015	11.61	11.63	11.28	11.55	313,066	-0.11(-0.94%)
Nov 13, 2015	11.62	11.81	11.60	11.66	207,440	-0.02(-0.17%)
Nov 12, 2015	11.86	11.99	11.63	11.68	296,776	-0.27(-2.26%)
Nov 11, 2015	12.01	12.10	11.81	11.95	199,809	-0.02(-0.17%)
Nov 10, 2015	12.07	12.22	11.85	11.97	317,791	-0.07(-0.58%)
Nov 09, 2015	12.55	12.55	12.02	12.04	359,922	-0.54(-4.29%)
Nov 06, 2015	12.60	12.67	12.32	12.58	521,362	-0.17(-1.33%)
Nov 05, 2015	12.58	12.88	12.30	12.75	458,468	+0.12(+0.95%)
Nov 04, 2015	11.13	13.33	11.07	12.63	1,591,017	-0.55(-4.17%)
Nov 03, 2015	13.37	13.37	13.13	13.18	282,338	-0.21(-1.57%)
Nov 02, 2015	12.83	13.49	12.81	13.39	255,672	+0.55(+4.28%)
Oct 30, 2015	12.85	12.95	12.75	12.84	270,321	-0.03(-0.23%)
Oct 29, 2015	12.92	13.02	12.80	12.87	258,140	-0.10(-0.77%)
Oct 28, 2015	12.96	13.29	12.66	12.97	512,108	+0.04(+0.31%)
Oct 27, 2015	13.58	13.62	12.89	12.93	363,393	-0.72(-5.27%)
Oct 26, 2015	13.31	13.69	13.28	13.65	278,404	+0.33(+2.48%)
Oct 23, 2015	13.10	13.37	12.99	13.32	241,398	+0.29(+2.23%)
Oct 22, 2015	13.13	13.20	12.91	13.03	294,782	-0.01(-0.08%)
Oct 21, 2015	13.19	13.28	12.97	13.04	313,920	-0.14(-1.06%)
Oct 20, 2015	12.89	13.21	12.81	13.18	202,637	+0.26(+2.01%)
Oct 19, 2015	12.99	13.02	12.78	12.92	178,339	-0.09(-0.69%)
Oct 16, 2015	13.17	13.23	12.86	13.01	271,987	-0.19(-1.44%)
Oct 15, 2015	12.82	13.21	12.66	13.20	267,772	+0.39(+3.04%)
Oct 14, 2015	12.65	12.91	12.62	12.81	204,614	+0.13(+1.03%)
Oct 13, 2015	12.79	13.01	12.66	12.68	204,370	-0.16(-1.25%)
Oct 12, 2015	12.77	13.03	12.73	12.84	196,074	+0.08(+0.63%)
Oct 09, 2015	12.99	13.05	12.64	12.76	192,183	-0.18(-1.39%)
Oct 08, 2015	12.77	13.09	12.76	12.94	260,757	+0.19(+1.49%)
Oct 07, 2015	12.45	12.98	12.45	12.75	245,487	+0.30(+2.41%)
Oct 06, 2015	12.30	12.56	12.26	12.45	182,531	+0.10(+0.81%)
Oct 05, 2015	11.56	12.46	11.56	12.35	399,954	+0.88(+7.67%)
Oct 02, 2015	11.05	11.49	11.03	11.47	488,557	+0.34(+3.05%)
Oct 01, 2015	11.21	11.38	10.95	11.13	563,126	-0.04(-0.36%)
Sep 30, 2015	11.11	11.24	10.63	11.17	644,596	+0.11(+0.99%)
Sep 29, 2015	11.53	11.57	10.91	11.06	574,263	-0.47(-4.08%)
Sep 28, 2015	12.68	12.78	11.52	11.53	763,254	-1.87(-13.96%)
Sep 25, 2015	13.63	13.64	13.31	13.40	589,285	-0.18(-1.33%)
Sep 24, 2015	13.67	13.75	13.47	13.58	319,216	-0.13(-0.95%)
Sep 23, 2015	13.58	13.79	13.51	13.71	399,622	+0.21(+1.56%)
Sep 22, 2015	13.64	13.80	13.40	13.50	316,648	-0.29(-2.10%)
Sep 21, 2015	13.63	13.98	13.61	13.79	582,650	+0.19(+1.40%)
Sep 18, 2015	13.15	13.66	13.15	13.60	613,750	+0.33(+2.49%)
Sep 17, 2015	12.85	13.45	12.82	13.27	378,684	+0.39(+3.03%)
Sep 16, 2015	12.64	12.91	12.57	12.88	326,940	+0.22(+1.74%)
Sep 15, 2015	12.79	12.80	12.22	12.66	893,484	-0.13(-1.02%)
Sep 14, 2015	13.08	13.08	12.75	12.79	325,972	-0.27(-2.07%)
Sep 11, 2015	12.98	13.09	12.89	13.06	453,973	+0.03(+0.23%)
Sep 10, 2015	13.03	13.21	12.98	13.03	265,653	+0.01(+0.08%)
Sep 09, 2015	13.09	13.20	12.95	13.02	348,947	-0.02(-0.15%)
Sep 08, 2015	13.24	13.25	12.88	13.04	343,381	-0.08(-0.61%)
Sep 04, 2015	12.87	13.12	13.12	13.12	269,800	+0.10(+0.77%)
Sep 03, 2015	13.57	13.71	12.76	13.02	601,635	-0.50(-3.70%)
Sep 02, 2015	12.37	14.57	12.30	13.52	1,399,388	+1.19(+9.65%)