$15.69 -0.23 (%) Resources Connection Inc - NASDAQ

May. 29, 2015 | 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
5/29/201515.9016.0015.4915.69145,305
5/28/201516.1616.2015.8115.9287,738
5/27/201515.9016.2315.8016.2160,236
5/26/201516.1216.3515.7215.8695,816
5/22/201516.3316.4416.0916.2184,499
5/21/201516.5416.5516.2416.3893,134
5/20/201516.5716.6916.4016.5379,896
5/19/201516.5016.5816.3216.5666,728
5/18/201516.5416.6216.3116.5685,017
5/15/201516.7616.7616.3716.58124,297
5/14/201516.5416.7616.3116.76187,745
5/13/201516.4216.6216.2816.51132,551
5/12/201516.4616.4616.0716.40154,339
5/11/201516.4216.8016.3916.50134,962
5/8/201516.3516.5916.1716.45202,016
5/7/201515.9016.1915.8116.15180,968
5/6/201515.8915.9415.7015.90104,803
5/5/201515.8916.1615.6115.82200,201
5/4/201515.9616.1315.8615.89171,835
5/1/201515.7916.1515.6615.96157,358
4/30/201515.9015.9515.5415.76278,842
4/29/201516.2316.3215.9516.01114,721
4/28/201516.0916.3015.9816.27126,240
4/27/201516.2716.4315.9716.07112,558
4/24/201516.3716.3716.1716.1965,691
4/23/201516.4316.4716.2816.32106,093
4/22/201516.3116.5016.1616.46137,758
4/21/201516.5216.6716.2916.32104,368
4/20/201516.4216.7316.3616.51128,471
4/17/201516.6216.6816.3116.35173,052
4/16/201517.1417.1416.7316.75187,415
4/15/201517.1217.4017.0717.13153,304
4/14/201517.0617.1716.8317.03109,137
4/13/201517.0217.3716.9717.10208,870
4/10/201516.5217.0716.4017.05220,842
4/9/201517.3017.4715.9316.39458,964
4/8/201517.4217.6517.3517.48169,833
4/7/201517.4917.6017.4317.4489,013
4/6/201517.4917.7817.3817.4897,761
4/2/201517.4917.8617.3617.55131,668
4/1/201517.4717.5317.2317.4890,524
3/31/201517.4617.5617.3117.5079,767
3/30/201517.3717.7517.3717.54156,989
3/27/201517.1617.4817.1017.31125,730
3/26/201517.1017.4417.1017.1967,307
3/25/201517.6517.7117.1417.15151,506
3/24/201517.6817.7817.5717.6573,207
3/23/201517.2717.7517.2717.68143,661
3/20/201517.4317.4317.2317.31224,756
3/19/201517.0917.4017.0917.3069,846
3/18/201517.0217.2516.9517.1585,589
3/17/201517.1317.1516.9417.09128,330
3/16/201517.3317.3317.0717.16158,922
3/13/201517.3417.4117.1317.21146,269
3/12/201517.2417.3717.1417.33176,382
3/11/201516.9817.2016.8717.16139,324
3/10/201517.1817.2416.8116.99100,029
3/9/201516.9917.4516.9917.32117,227
3/6/201516.9817.1816.8317.00116,881
3/5/201517.3117.3117.0217.12147,822
3/4/201517.5217.5617.1117.29234,156
3/3/201517.8217.9017.5117.64236,352
3/2/201517.6918.0417.5017.90245,183
2/27/201517.9618.0017.7117.72101,726
2/26/201518.0218.2017.8317.99143,913
2/25/201518.2318.5417.8518.06120,317
2/24/201517.8718.3717.7818.23416,853
2/23/201517.7217.9417.5017.89139,231
2/20/201517.4717.7317.3517.69213,706
2/19/201517.3917.4717.2517.4499,027
2/18/201517.3817.4817.3017.47165,972
2/17/201517.4517.5117.2917.39187,521
2/13/201517.4917.6817.4017.46203,136
2/12/201517.3017.6417.3017.61122,388
2/11/201517.2117.4017.1917.22133,216
2/10/201517.3417.5217.1517.26276,210
2/9/201517.4217.6317.2217.22215,991
2/6/201517.4617.5617.1717.51433,681
2/5/201517.2417.4917.2017.40182,916
2/4/201517.4917.6417.1917.20211,776
2/3/201517.1717.6417.1117.49313,616
2/2/201516.7517.1516.4417.10153,037
1/30/201516.9717.2416.6716.70271,004
1/29/201516.8617.2016.7817.02204,349
1/28/201517.1117.3116.7816.88203,860
1/27/201517.0917.3917.0117.03159,628
1/26/201517.2017.5516.8617.28205,196
1/23/201517.2817.3817.1617.25397,813
1/22/201517.1117.4716.8317.22425,038
1/21/201517.0317.2716.9417.03234,605
1/20/201517.3217.4017.0217.10316,140
1/16/201517.0517.3917.0417.25350,202
1/15/201517.2417.3716.8917.11244,807
1/14/201516.8517.2516.8017.14361,206
1/13/201516.9517.1916.8517.01340,196
1/12/201516.8617.0616.5216.91412,247
1/9/201517.0017.1016.7716.92372,732
1/8/201516.9317.4716.7117.00647,934
1/7/201515.9016.5715.6716.57202,409
1/6/201515.8815.9715.3515.78132,697
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center