RESOURCES CONNECTION $11.29

up +0.01


17/6/2013 04:17 PM  |  NASDAQ : RECN  |  Industries : Administrative and Support and Waste Management and Remediation Services / Employment Services
Type:

RECN historical data

Date Open High Low Close Volume
6/17/2013 11.37 11.44 11.21 11.29 496
6/14/2013 11.64 11.65 11.28 11.28 1434
6/13/2013 11.19 11.71 11.19 11.69 941
6/12/2013 11.39 11.39 11.13 11.22 617
6/11/2013 11.32 11.42 11.21 11.36 986
6/10/2013 11.63 11.65 11.43 11.46 685
6/7/2013 11.53 11.64 11.41 11.59 845
6/6/2013 11.52 11.57 11.33 11.44 763
6/5/2013 11.66 11.77 11.49 11.49 853
6/4/2013 11.80 11.94 11.63 11.69 1595
6/3/2013 10.98 11.83 10.98 11.80 4184
5/31/2013 10.94 11.01 10.87 10.96 9251
5/30/2013 10.96 11.02 10.95 11.00 2822
5/29/2013 10.96 11.06 10.90 10.95 10531
5/28/2013 11.08 11.19 10.97 11.05 1574
5/24/2013 11.02 11.02 10.91 10.98 498
5/23/2013 11.02 11.10 10.92 11.05 1055
5/22/2013 11.38 11.38 11.07 11.08 1418
5/21/2013 11.33 11.43 11.29 11.33 1206
5/20/2013 11.32 11.38 11.21 11.36 3026
5/17/2013 11.27 11.34 11.19 11.32 2432
5/16/2013 11.23 11.28 11.19 11.21 1875
5/15/2013 11.21 11.30 11.16 11.29 2672
5/14/2013 11.16 11.25 11.15 11.24 2074
5/13/2013 11.27 11.30 11.18 11.24 1464
5/10/2013 11.28 11.30 11.23 11.29 1314
5/9/2013 11.16 11.30 11.10 11.23 2559
5/8/2013 11.13 11.21 11.07 11.21 2117
5/7/2013 11.19 11.28 11.11 11.16 1344
5/6/2013 11.16 11.22 11.09 11.19 1328
5/3/2013 11.22 11.39 11.11 11.13 1609
5/2/2013 10.84 11.09 10.73 11.07 1270
5/1/2013 11.36 11.37 10.75 10.76 2491
4/30/2013 11.17 11.38 11.10 11.36 1524
4/29/2013 11.08 11.18 10.94 11.18 1224
4/26/2013 11.11 11.12 10.93 11.05 1194
4/25/2013 11.12 11.17 11.03 11.12 1274
4/24/2013 10.91 11.08 10.88 11.08 1323
4/23/2013 10.95 11.02 10.75 10.95 1190
4/22/2013 10.94 10.94 10.70 10.86 2011
4/19/2013 10.78 10.96 10.76 10.90 1279
4/18/2013 10.80 10.81 10.58 10.78 1574
4/17/2013 10.95 10.98 10.66 10.80 2312
4/16/2013 11.10 11.15 10.93 11.01 2196
4/15/2013 11.23 11.34 10.95 10.99 2062
4/12/2013 11.38 11.41 11.24 11.30 1418
4/11/2013 11.30 11.46 11.25 11.45 2440
4/10/2013 11.25 11.43 11.18 11.34 2408
4/9/2013 11.42 11.47 11.19 11.20 1732
4/8/2013 11.39 11.43 11.26 11.40 2666
4/5/2013 11.32 11.47 11.18 11.38 4181
4/4/2013 11.90 11.90 11.40 11.51 3231
4/3/2013 12.27 12.27 11.67 11.91 3779
4/2/2013 12.61 12.66 12.31 12.32 1772
4/1/2013 12.69 12.75 12.43 12.56 1049
3/28/2013 12.72 12.77 12.57 12.70 2264
3/27/2013 12.85 12.87 12.68 12.68 1112
3/26/2013 13.07 13.07 12.89 12.92 897
3/25/2013 12.95 13.10 12.88 13.02 922
3/22/2013 13.02 13.13 12.93 12.94 952
3/21/2013 12.82 13.06 12.82 12.95 1006
3/20/2013 12.99 13.02 12.87 12.94 1970
3/19/2013 12.91 12.98 12.77 12.90 1589
3/18/2013 12.92 13.00 12.78 12.87 1625
3/15/2013 12.92 13.09 12.85 13.08 2529
3/14/2013 12.81 12.93 12.75 12.89 1036
3/13/2013 12.93 12.97 12.75 12.79 1136
3/12/2013 12.81 12.95 12.80 12.93 1338
3/11/2013 12.73 12.87 12.69 12.85 711
3/8/2013 12.84 12.89 12.67 12.78 2413
3/7/2013 12.57 12.75 12.50 12.74 1030
3/6/2013 12.61 12.63 12.50 12.55 482
3/5/2013 12.38 12.66 12.38 12.60 1209
3/4/2013 12.22 12.33 12.12 12.29 1192
3/1/2013 12.10 12.48 12.03 12.27 1557
2/28/2013 12.37 12.38 12.20 12.21 1416
2/27/2013 12.22 12.56 12.22 12.36 728
2/26/2013 12.48 12.52 12.22 12.25 2070
2/25/2013 12.72 12.73 12.41 12.41 1350
2/22/2013 12.67 12.67 12.51 12.65 1162
2/21/2013 12.63 12.70 12.45 12.59 1078
2/20/2013 13.01 13.01 12.64 12.64 1909
2/19/2013 12.69 13.03 12.68 13.02 2736
2/15/2013 12.54 12.72 12.49 12.70 2085
2/14/2013 12.22 12.49 12.15 12.47 843
2/13/2013 12.21 12.28 12.01 12.28 1573
2/12/2013 12.08 12.25 12.02 12.21 707
2/11/2013 12.05 12.10 11.91 12.08 715
2/8/2013 12.07 12.09 11.89 12.03 784
2/7/2013 12.11 12.13 11.98 12.08 991
2/6/2013 12.06 12.14 11.94 12.13 1016
2/5/2013 12.03 12.21 12.01 12.11 1076
2/4/2013 12.10 12.14 11.91 11.94 3081
2/1/2013 12.28 12.29 12.11 12.19 1605
1/31/2013 12.08 12.26 12.06 12.21 1991
1/30/2013 12.06 12.20 12.02 12.13 1688
1/29/2013 12.19 12.24 11.98 12.11 1639
1/28/2013 11.99 12.27 11.99 12.21 1291
1/25/2013 11.99 12.08 11.95 12.01 3321
1/24/2013 11.81 11.94 11.52 11.91 2699
Marketplace
Trading Center