Historical Stock Price
RSO historical stock prices picture
RSO (RSO) has the following price history information. Looking back at RSO historical stock prices for the last five trading days, on May 21, 2018, RSO opened at $9.88, traded as high as $9.91 and as low as $9.82, and closed at $9.86. Trading volume was a total of 88.50K shares. On May 22, 2018, RSO opened at $9.86, traded as high as $9.93 and as low as $9.82, and closed at $9.86. Trading volume was a total of 117.60K shares. On May 23, 2018, RSO opened at $9.84, traded as high as $9.94 and as low as $9.80, and closed at $9.93. Trading volume was a total of 90.30K shares. On May 24, 2018, RSO opened at $9.92, traded as high as $9.96 and as low as $9.86, and closed at $9.94. Trading volume was a total of 128.60K shares. On May 25, 2018, RSO opened at $9.92, traded as high as $9.98 and as low as $9.91, and closed at $9.98. Trading volume was a total of 106.20K shares.

RSO Historical Stock Prices By Date:

RSO historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into RSO shares, starting with a $10,000 purchase of RSO, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 05/25/2018
Start price/share: $22.28
End price/share: $9.98
Starting shares: 448.83
Ending shares: 672.57
Dividends reinvested/share: $6.30
Total return: -32.88%
Average Annual Total Return: -9.15%
Starting investment: $10,000.00
Ending investment: $6,712.83
Years: 4.15
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 05/25/2018
Start price/share: $22.28
End price/share: $9.98
Dividends collected/share: $6.30
Total return: -26.93%
Average Annual Total Return: -7.28%
Starting investment: $10,000.00
Ending investment: $7,305.62
Years: 4.15
Date Open High Low Close Volume
05/21/2018 $9.88 $9.91 $9.82 $9.86 88.50K
05/22/2018 $9.86 $9.93 $9.82 $9.86 117.60K
05/23/2018 $9.84 $9.94 $9.80 $9.93 90.30K
05/24/2018 $9.92 $9.96 $9.86 $9.94 128.60K
05/25/2018 $9.92 $9.98 $9.91 $9.98 106.20K
Resource Capital is a real estate investment trust. Co. originates, holds and manages commercial mortgage loans and other commercial real estate-related debt investments. Co. invests in the following asset classes: commercial real estate-related assets such as first mortgage loans, first priority interests in first mortgage loans, and subordinated interests in first mortgage loans; residential real estate-related assets such as residential mortgage loans and residential mortgage-backed securities; and commercial finance assets such as asset-backed securities, structured note investments, syndicated corporate loans, and preferred equity investment in a commercial leasing enterprise.
Date Close
05/21/2018$9.86
05/22/2018$9.86
05/23/2018$9.93
05/24/2018$9.94
05/25/2018$9.98
RSO is categorized under the Financials sector; below are some other companies in the same sector:

RSP Historical Stock Prices
RSX Historical Stock Prices
RSXJ Historical Stock Prices
RTH Historical Stock Prices
RTM Historical Stock Prices
RTR Historical Stock Prices
RUSL Historical Stock Prices
RUSS Historical Stock Prices
RVEN Historical Stock Prices
RVSB Historical Stock Prices

Email EnvelopeFree RSO Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


RSO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.