$14.33 0.00 (%) Resources Connection Inc - NASDAQ

Oct. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RECN historical data

Date Open High Low Close Volume
10/17/201414.6014.6314.1614.33179,158
10/16/201414.0414.6013.9314.38205,016
10/15/201413.6914.4513.2514.27190,382
10/14/201414.1114.3313.6813.90257,627
10/13/201413.5414.1513.3513.94208,366
10/10/201413.2313.7513.2313.50175,611
10/9/201413.8113.8113.3013.31214,484
10/8/201413.1113.8613.1013.81185,010
10/7/201412.9613.2412.6013.15309,530
10/6/201414.0114.2713.0313.04308,825
10/3/201415.1015.1014.0314.04548,864
10/2/201414.1014.7513.8114.56280,108
10/1/201413.9414.1913.7614.01179,589
9/30/201414.3014.4013.9113.94152,419
9/29/201414.1014.3814.0714.3090,188
9/26/201414.2814.3914.1214.3388,800
9/25/201414.5914.7214.1714.26126,250
9/24/201414.3214.6914.1914.59144,230
9/23/201414.0614.3214.0414.25201,171
9/22/201414.3214.4814.0914.1593,282
9/19/201414.7414.8514.3614.39286,230
9/18/201414.6314.7414.5514.6973,120
9/17/201414.9315.0014.5614.6360,703
9/16/201414.8615.0614.8014.9388,279
9/15/201414.8614.9214.6214.8586,223
9/12/201415.2415.2414.7114.8071,685
9/11/201414.9615.2414.9015.1961,986
9/10/201414.9815.1514.9015.0173,035
9/9/201415.2715.2714.7914.9279,603
9/8/201415.3915.4415.1915.2854,469
9/5/201415.4815.5215.3415.4380,904
9/4/201415.7715.9015.5315.5599,593
9/3/201415.7615.9215.6915.70109,946
9/2/201415.3915.7515.3615.7391,161
8/29/201415.1515.3415.1015.3175,059
8/28/201415.3015.3015.0415.1385,608
8/27/201415.3515.6015.3015.3877,768
8/26/201415.1215.5315.1215.4174,382
8/25/201415.4715.5615.1615.2561,827
8/22/201415.2915.4115.1415.3769,553
8/21/201415.3415.3815.1615.2972,080
8/20/201415.5215.5515.2615.35129,861
8/19/201415.8515.9815.5815.6696,304
8/18/201415.3815.8115.3315.79192,677
8/15/201415.5115.5115.0315.20114,494
8/14/201415.2415.5115.1715.4069,421
8/13/201415.1215.3515.1215.1989,019
8/12/201415.3715.4915.0215.0960,124
8/11/201415.3015.6415.2015.45111,413
8/8/201415.1315.6014.8915.23146,010
8/7/201415.2015.2415.0015.1375,049
8/6/201414.9615.2814.9215.16125,956
8/5/201415.0915.2714.4215.11106,291
8/4/201415.0815.2814.8815.16184,296
8/1/201415.1615.1614.9415.00119,265
7/31/201415.1115.2814.9115.10212,534
7/30/201415.2615.2715.1315.25107,679
7/29/201415.2115.3015.0315.19154,300
7/28/201415.2615.3214.9715.16128,404
7/25/201415.1715.4015.1215.32158,800
7/24/201415.4115.6315.2015.28112,380
7/23/201415.2615.5015.1415.41134,875
7/22/201415.1615.4914.9815.27119,864
7/21/201415.0715.2514.7515.05270,052
7/18/201413.7515.2713.7515.06676,939
7/17/201413.1013.2012.9413.0698,356
7/16/201413.1713.2112.9613.1585,520
7/15/201413.2113.2812.8813.06103,348
7/14/201413.1613.2613.1113.1973,750
7/11/201412.9513.1012.9113.0060,532
7/10/201413.0313.1412.9412.9989,674
7/9/201413.2213.3113.1413.25131,097
7/8/201413.2113.2913.0913.22113,641
7/7/201413.4713.5013.2113.22135,849
7/3/201413.3513.5813.3513.4829,724
7/2/201413.1813.4613.1413.34109,564
7/1/201413.0913.6013.0913.24254,754
6/30/201412.8813.1312.8113.11128,159
6/27/201412.6712.9712.4612.90341,085
6/26/201412.8212.8912.6312.7896,908
6/25/201412.6012.8712.6012.8556,022
6/24/201412.6412.9212.6312.67115,727
6/23/201412.6112.6812.5012.63135,102
6/20/201412.6012.7212.5312.59272,275
6/19/201412.5512.5812.4712.5172,038
6/18/201412.3912.4912.3612.4667,362
6/17/201412.2012.5412.2012.40119,096
6/16/201412.4112.4312.2012.2466,173
6/13/201412.4312.5312.3312.3874,251
6/12/201412.5912.6112.3212.3859,282
6/11/201412.7012.8012.5512.6290,241
6/10/201412.8412.8812.7212.7763,176
6/9/201412.4712.9112.4312.88111,470
6/6/201412.0712.5512.0312.50359,124
6/5/201411.9012.0611.8912.00254,065
6/4/201411.9112.0011.8411.90306,987
6/3/201412.1612.3011.8911.99326,133
6/2/201412.4212.4512.1312.18151,834
5/30/201412.4112.4912.3512.40116,849
5/29/201412.4812.4812.2012.38127,909
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center