$15.80 +0.03 (%) Resources Connection Inc - NASDAQ

Sep. 3, 2015 | 11:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RECN historical data

Date Open High Low Close Volume
9/2/201515.6515.7715.3615.77144,421
9/1/201515.4415.5815.1915.46228,315
8/31/201515.6215.9215.5415.69147,279
8/28/201515.6815.8215.5815.70139,103
8/27/201515.9616.0015.4915.78140,822
8/26/201515.8716.0215.3815.89244,080
8/25/201516.6216.9115.4215.50243,456
8/24/201516.1316.5815.9016.10262,625
8/21/201516.3317.1216.0216.84299,384
8/20/201516.6816.8816.5016.69145,816
8/19/201516.5916.9516.4916.76114,276
8/18/201516.8116.8916.6516.6889,173
8/17/201516.7516.9616.5316.85117,925
8/14/201516.4516.8016.4216.77129,107
8/13/201516.4916.7216.3416.55135,221
8/12/201516.6616.7616.4216.53164,277
8/11/201516.3616.8216.3116.81181,103
8/10/201516.0616.6216.0416.52221,819
8/7/201516.1016.2115.8915.96168,188
8/6/201516.3716.3715.9616.26123,732
8/5/201516.2716.4315.6016.29140,140
8/4/201515.9316.4915.9316.24224,403
8/3/201515.8215.9315.5415.85175,466
7/31/201515.6715.9215.6115.83126,430
7/30/201515.5615.8215.4315.61151,566
7/29/201515.2215.8115.2215.70199,929
7/28/201515.2115.3614.9415.27157,066
7/27/201515.2415.2815.0015.15200,734
7/24/201514.9615.3314.8615.29172,911
7/23/201515.1515.2414.9615.03121,900
7/22/201515.1015.2115.0515.11133,152
7/21/201515.0415.3615.0015.18136,426
7/20/201515.2715.3214.6515.04204,191
7/17/201515.9415.9914.3715.40403,860
7/16/201516.2816.5316.1616.30101,569
7/15/201516.0816.2715.9516.23101,373
7/14/201516.2116.3016.0416.1067,077
7/13/201516.1816.3516.1516.2499,788
7/10/201515.8916.1415.8216.13101,644
7/9/201515.8916.1015.6515.74156,473
7/8/201515.7715.9915.6215.74186,107
7/7/201515.9416.0015.6015.8790,594
7/6/201515.8816.0715.7315.94122,704
7/2/201516.2316.2315.8315.9759,204
7/1/201516.1416.2716.0216.24129,893
6/30/201516.1816.1915.9316.09103,951
6/29/201516.5116.6116.0216.03102,210
6/26/201516.5816.8616.4316.61622,386
6/25/201516.5216.6016.3516.5383,166
6/24/201516.7016.7216.2916.49106,443
6/23/201516.6616.7716.5216.72104,749
6/22/201516.5016.8516.3416.63127,455
6/19/201515.7616.4715.7416.45273,073
6/18/201515.7815.9215.6315.71195,262
6/17/201515.9816.0615.6715.6858,932
6/16/201515.8416.0815.7915.96110,047
6/15/201515.9216.0015.6415.8979,180
6/12/201516.0716.1615.6616.0759,745
6/11/201516.0316.2415.5916.0964,611
6/10/201516.0816.4916.0416.07215,644
6/9/201515.8916.0615.7515.99109,964
6/8/201515.9015.9815.7615.87108,604
6/5/201515.6415.9115.5215.90108,232
6/4/201515.9016.0015.5915.6470,065
6/3/201515.7716.0415.5816.01112,844
6/2/201515.6515.9615.5615.69125,862
6/1/201515.7715.8615.5015.74124,166
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!