$16.35 -0.40 (%) Resources Connection Inc - NASDAQ

Apr. 17, 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
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
1/5/201515.9216.1915.7815.8898,033
1/2/201516.4416.6015.8416.0879,777
12/31/201416.5416.7316.4316.45108,704
12/30/201416.4616.6916.4116.4965,936
12/29/201416.7916.9316.5216.56108,563
12/26/201416.4116.8616.4116.8392,816
12/24/201416.2416.4816.2116.4195,306
12/23/201415.7316.2015.5816.19211,308
12/22/201415.2515.7115.2015.67133,178
12/19/201415.3715.4115.1815.19424,297
12/18/201415.4915.5015.3415.39146,658
12/17/201415.0915.5014.9215.36200,314
12/16/201415.2115.4615.0515.09242,603
12/15/201415.2215.3114.9615.23210,179
12/12/201415.5715.6715.1515.17129,195
12/11/201415.5815.9915.5815.7692,186
12/10/201416.0516.1715.4915.53144,630
12/9/201415.6216.1415.4416.12152,818
12/8/201415.5715.9115.5715.74328,760
12/5/201415.3715.7615.3615.6480,095
12/4/201415.4215.6015.1515.38180,000
12/3/201415.2515.5315.1615.47105,454
12/2/201415.1815.4315.1515.22148,396
12/1/201415.1515.2815.0415.15172,330
11/28/201415.4815.5215.1315.17115,249
11/26/201415.2615.5915.1615.50252,190
11/25/201414.8315.2714.8015.22187,434
11/24/201414.8615.0114.6914.8182,456
11/21/201415.0915.1014.7614.78127,635
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center