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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	13.43	13.72	13.43	13.61	217,109	+0.16(+1.19%)
Jul 28, 2016	13.50	13.58	13.38	13.45	136,574	-0.05(-0.37%)
Jul 27, 2016	13.42	13.50	13.37	13.50	78,257	+0.10(+0.75%)
Jul 26, 2016	13.34	13.42	13.25	13.40	81,499	+0.06(+0.45%)
Jul 25, 2016	13.37	13.41	13.20	13.34	111,294	+0.02(+0.15%)
Jul 22, 2016	13.24	13.43	13.15	13.32	95,459	+0.12(+0.91%)
Jul 21, 2016	13.23	13.30	13.09	13.20	73,009	-0.04(-0.30%)
Jul 20, 2016	13.12	13.34	13.05	13.24	127,299	+0.14(+1.07%)
Jul 19, 2016	13.04	13.13	12.95	13.10	119,883	+0.08(+0.61%)
Jul 18, 2016	12.86	13.03	12.83	13.02	105,251	+0.06(+0.46%)
Jul 15, 2016	12.90	13.00	12.81	12.96	102,628	+0.11(+0.86%)
Jul 14, 2016	12.99	13.00	12.78	12.85	136,137	-0.13(-1.00%)
Jul 13, 2016	12.96	12.98	12.82	12.98	170,487	+0.03(+0.23%)
Jul 12, 2016	12.64	12.95	12.64	12.95	263,944	+0.32(+2.53%)
Jul 11, 2016	12.53	12.69	12.39	12.63	159,239	+0.14(+1.12%)
Jul 08, 2016	12.32	12.55	12.36	12.49	167,849	+0.13(+1.05%)
Jul 07, 2016	12.55	12.55	12.23	12.36	146,681	-0.14(-1.12%)
Jul 06, 2016	12.45	12.56	12.25	12.50	146,319	+0.08(+0.64%)
Jul 05, 2016	12.61	12.74	12.32	12.42	188,728	-0.29(-2.28%)
Jul 01, 2016	12.85	12.71	12.71	12.71	203,200	-0.15(-1.17%)
Jun 30, 2016	12.90	12.90	12.63	12.86	208,963	-0.04(-0.31%)
Jun 29, 2016	13.00	13.02	12.77	12.90	192,534	-0.01(-0.08%)
Jun 28, 2016	12.50	12.96	12.40	12.91	406,672	+0.22(+1.73%)
Jun 27, 2016	12.84	12.85	12.51	12.69	355,645	-0.16(-1.25%)
Jun 24, 2016	12.72	12.97	12.41	12.85	381,051	-0.07(-0.54%)
Jun 23, 2016	12.79	12.97	12.65	12.92	289,265	+0.13(+1.02%)
Jun 22, 2016	12.98	12.98	12.71	12.79	206,839	-0.19(-1.46%)
Jun 21, 2016	13.10	13.20	12.85	12.98	155,517	-0.05(-0.38%)
Jun 20, 2016	13.07	13.15	12.95	13.03	177,202	+0.03(+0.23%)
Jun 17, 2016	12.77	13.23	12.61	13.00	512,686	+0.28(+2.20%)
Jun 16, 2016	12.61	12.74	12.36	12.72	159,178	+0.07(+0.55%)
Jun 15, 2016	12.50	12.73	12.36	12.65	129,454	+0.16(+1.28%)
Jun 14, 2016	12.58	12.62	12.36	12.49	177,819	-0.16(-1.26%)
Jun 13, 2016	12.79	12.87	12.55	12.65	195,118	-0.26(-2.01%)
Jun 10, 2016	13.06	13.13	12.83	12.91	113,582	-0.27(-2.05%)
Jun 09, 2016	13.13	13.20	13.02	13.18	91,477	+0.00(+0.00%)
Jun 08, 2016	13.14	13.22	13.01	13.18	113,257	+0.14(+1.07%)
Jun 07, 2016	12.99	13.20	12.82	13.04	275,730	+0.09(+0.69%)
Jun 06, 2016	12.86	12.99	12.76	12.95	104,840	+0.08(+0.62%)
Jun 03, 2016	12.96	13.00	12.71	12.87	112,118	-0.08(-0.62%)
Jun 02, 2016	12.92	12.98	12.77	12.95	154,713	+0.08(+0.62%)
Jun 01, 2016	12.71	12.89	12.58	12.87	144,440	+0.14(+1.10%)
May 31, 2016	12.63	12.80	12.53	12.73	204,104	+0.09(+0.71%)
May 27, 2016	12.66	12.64	12.64	12.64	88,100	-0.06(-0.47%)
May 26, 2016	12.62	12.74	12.53	12.70	113,085	+0.10(+0.79%)
May 25, 2016	12.46	12.63	12.31	12.60	147,589	+0.20(+1.61%)
May 24, 2016	12.14	12.47	12.12	12.40	251,454	+0.23(+1.89%)
May 23, 2016	12.22	12.35	11.97	12.17	279,646	-0.03(-0.25%)
May 20, 2016	12.17	12.21	12.01	12.20	166,040	+0.08(+0.66%)
May 19, 2016	12.29	12.30	11.87	12.12	253,089	-0.25(-2.02%)
May 18, 2016	12.42	12.59	12.22	12.37	134,293	-0.08(-0.64%)
May 17, 2016	12.56	12.84	12.32	12.45	193,122	-0.13(-1.03%)
May 16, 2016	12.47	12.71	12.47	12.58	132,947	+0.11(+0.88%)
May 13, 2016	12.38	12.51	12.28	12.47	155,152	+0.07(+0.56%)
May 12, 2016	12.76	12.77	12.29	12.40	232,778	-0.30(-2.36%)
May 11, 2016	12.69	12.85	12.52	12.70	195,694	+0.02(+0.16%)
May 10, 2016	12.73	12.74	12.58	12.68	217,505	-0.02(-0.16%)
May 09, 2016	12.32	12.73	12.32	12.70	258,881	+0.34(+2.75%)
May 06, 2016	12.36	12.45	12.24	12.36	208,868	-0.02(-0.16%)
May 05, 2016	12.05	12.47	11.99	12.38	246,664	+0.36(+3.00%)
May 04, 2016	11.85	12.14	11.75	12.02	154,825	+0.06(+0.50%)
May 03, 2016	11.73	12.16	11.53	11.96	223,620	+0.01(+0.08%)