$15.17 +0.01 (%) Resources Connection Inc - NASDAQ

Aug. 30, 2016 | 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
8/29/201615.1115.2515.1115.16104,192
8/26/201615.4815.5615.0615.0891,286
8/25/201615.3515.5015.2515.50122,844
8/24/201615.3115.4115.2515.3486,098
8/23/201615.2015.4615.2015.3468,880
8/22/201615.0415.1714.8915.15129,635
8/19/201615.2315.5815.0715.21148,380
8/18/201615.0715.4415.0115.29166,834
8/17/201615.2815.4715.2715.32103,788
8/16/201615.2815.3915.1815.3288,994
8/15/201615.2315.4615.2215.34118,092
8/12/201615.1115.2115.0515.1999,703
8/11/201615.1215.2714.9115.12114,610
8/10/201615.0915.1814.8715.03200,225
8/9/201615.0515.2315.0415.04165,599
8/8/201615.0215.2714.9715.0189,040
8/5/201614.9915.3214.9015.11201,984
8/4/201615.0015.0914.8214.89117,898
8/3/201614.6115.0014.5214.97267,323
8/2/201614.9214.9414.5414.57159,818
8/1/201614.8814.9814.8514.9296,482
7/29/201614.9715.0314.7714.90172,241
7/28/201615.1615.1614.9614.96113,809
7/27/201615.2115.2315.0515.15138,187
7/26/201615.0015.3315.0015.13214,023
7/25/201614.9115.0714.9114.95119,078
7/22/201615.0815.1314.8515.00133,902
7/21/201615.0015.1514.6715.11152,303
7/20/201614.9815.1314.1915.03184,300
7/19/201615.0115.1514.9314.99181,871
7/18/201614.9915.1914.2015.05257,553
7/15/201615.2615.5214.9814.98641,719
7/14/201615.6615.9315.1515.16369,619
7/13/201615.5915.8614.4015.58334,729
7/12/201615.3115.6915.0815.55118,872
7/11/201615.1415.3715.0815.24109,763
7/8/201614.8815.2714.8715.09141,844
7/7/201614.5614.7514.5014.7162,758
7/6/201614.4814.6814.3014.5766,816
7/5/201614.5714.6714.5514.5962,503
7/1/201614.6414.8914.4914.6981,302
6/30/201614.1814.7814.1114.78117,820
6/29/201614.0214.3613.9514.12203,641
6/28/201613.9514.2413.8513.92168,549
6/27/201614.3814.8213.7913.90143,071
6/24/201614.4214.7414.2914.51429,950
6/23/201615.1015.2115.0015.11111,547
6/22/201614.9015.1614.9014.9591,855
6/21/201615.0115.0914.8214.9164,772
6/20/201614.9515.2914.8115.01133,563
6/17/201614.7014.9214.6114.75323,625
6/16/201614.6714.8014.5514.69168,124
6/15/201614.8514.9614.7514.79265,531
6/14/201614.9315.0314.7614.79208,530
6/13/201615.2615.3715.0015.04117,633
6/10/201615.3415.4015.2015.30109,625
6/9/201615.5715.5815.4615.5150,571
6/8/201615.4715.7015.4415.65113,987
6/7/201615.4615.6115.3415.47122,647
6/6/201615.2215.4815.1715.39117,495
6/3/201614.9515.2614.9115.21146,549
6/2/201615.7315.7714.7914.94839,550
6/1/201615.5615.8015.5215.7788,668
5/31/201615.5815.7615.3715.58130,268
5/27/201615.3215.6115.3215.51126,772
5/26/201615.2215.3915.2115.3388,674
5/25/201615.3415.4015.1415.19108,210
5/24/201615.0015.3215.0015.28136,661
5/23/201615.0515.1514.9314.93108,242
5/20/201614.9415.2614.8915.04174,185
5/19/201614.8115.0614.7514.86406,702
5/18/201614.7215.0414.6614.9392,409
5/17/201615.0415.1814.5614.74251,818
5/16/201615.0415.2615.0015.1567,331
5/13/201614.9615.1814.9014.99196,720
5/12/201614.9215.0914.9015.00291,335
5/11/201615.1015.1414.8814.90361,994
5/10/201614.9815.2614.8515.16108,307
5/9/201614.9415.1314.8114.94155,048
5/6/201614.7015.0714.7015.00157,353
5/5/201614.7614.8014.6014.77118,494
5/4/201614.5014.8314.4714.69114,451
5/3/201614.7114.7814.6214.63137,836
5/2/201614.7914.9214.5814.88129,921
4/29/201614.7014.8214.6114.77107,795
4/28/201614.5114.8414.4414.75145,890
4/27/201614.7514.8014.5214.58117,390
4/26/201614.5814.9014.5814.8066,171
4/25/201614.7814.8914.5214.5689,246
4/22/201614.6114.8314.5414.81153,824
4/21/201614.5414.7214.4414.58162,266
4/20/201614.4914.7214.4414.59102,807
4/19/201614.4414.6714.3914.51113,736
4/18/201614.2714.6014.2514.51141,511
4/15/201613.8614.4313.8614.33185,189
4/14/201613.8513.9913.6813.93118,300
4/13/201613.4913.8713.3813.82121,394
4/12/201613.4113.6513.2813.44133,142
4/11/201613.2313.7213.1213.46210,107
4/8/201613.5913.7512.3013.19531,864
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center