Resources Connection Inc $13.69

up +0.12


17/4/2014 04:00 PM  |  NASDAQ : RECN  
Industries : Diversified Services / Management Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RECN historical data

Date Open High Low Close Volume
4/16/201413.5313.6013.3713.5759,547
4/15/201413.2913.5813.0713.45118,358
4/14/201413.2013.3512.9913.25111,529
4/11/201413.1113.3813.0013.10194,614
4/10/201413.9413.9913.2113.24150,904
4/9/201413.9914.0513.6914.0188,567
4/8/201413.7914.1413.7313.94124,374
4/7/201413.7013.8113.4313.76196,082
4/4/201414.1214.2513.6413.78156,926
4/3/201414.6414.6513.7314.09217,285
4/2/201414.6114.7814.4214.69151,621
4/1/201414.1514.7014.0514.62128,338
3/31/201413.9214.2813.9214.09130,297
3/28/201414.0514.3313.7913.8772,415
3/27/201414.3514.4414.0014.0481,153
3/26/201414.7514.8114.3114.3193,805
3/25/201414.7814.9614.5114.6367,704
3/24/201414.7114.8914.5414.70130,953
3/21/201415.0415.0414.6514.69263,525
3/20/201414.7315.0714.7314.9692,762
3/19/201414.8414.8414.6314.80102,717
3/18/201414.5714.9614.5714.9686,123
3/17/201414.6314.7514.4114.57131,064
3/14/201414.3814.6014.3814.5890,873
3/13/201414.8514.8514.3814.47120,286
3/12/201414.5514.8114.3514.79329,374
3/11/201414.5414.6714.4114.61174,764
3/10/201414.3814.5414.3014.5179,970
3/7/201414.4114.6114.2914.4381,474
3/6/201414.2114.4014.0114.2982,724
3/5/201414.2714.2714.1214.2079,114
3/4/201413.8514.7113.8414.35240,526
3/3/201413.5313.7313.3113.6686,016
2/28/201413.5413.8313.5413.70142,347
2/27/201413.3813.5413.1913.5158,794
2/26/201413.2113.4313.2013.4052,974
2/25/201413.2413.3113.0913.1955,798
2/24/201413.1913.4913.1913.27141,232
2/21/201413.2313.3113.1113.18115,059
2/20/201413.1113.2412.9413.1666,751
2/19/201413.3513.3812.6913.07113,888
2/18/201413.4113.8613.2513.4185,443
2/14/201413.5413.5413.0913.4464,343
2/13/201413.1413.5813.1413.5558,300
2/12/201413.1413.3412.9913.2977,639
2/11/201413.0513.2112.8313.14110,118
2/10/201413.1713.1712.7813.0789,581
2/7/201413.1813.3512.9213.21106,699
2/6/201412.9713.2512.9613.15116,441
2/5/201413.1413.2212.8012.94111,897
2/4/201413.0913.4113.0813.23149,633
2/3/201413.4314.0012.9713.05200,169
1/31/201413.5313.9713.4413.48280,478
1/30/201413.8413.9613.6513.84166,263
1/29/201413.9614.1413.2813.73156,740
1/28/201414.3414.3414.0614.17184,900
1/27/201414.6614.6814.2714.28156,269
1/24/201414.8214.8914.5114.66204,897
1/23/201414.8614.9614.6914.94110,009
1/22/201414.9215.0214.8714.98317,980
1/21/201414.7114.9614.6714.92156,597
1/17/201414.7814.8214.5714.6265,367
1/16/201414.5814.8614.5714.8283,937
1/15/201414.6914.8314.6014.6594,465
1/14/201414.5314.7514.5114.6683,512
1/13/201414.5814.7314.4314.50115,086
1/10/201414.6414.7314.5014.64108,632
1/9/201414.5914.7514.4514.61186,887
1/8/201414.5514.5514.2814.52187,253
1/7/201414.5814.7114.5214.61172,355
1/6/201414.9015.0314.4614.50245,206
1/3/201415.5715.9414.8614.91723,715
1/2/201413.8214.2613.7514.24227,421
12/31/201314.5014.5414.2914.33108,513
12/30/201314.5214.7114.3614.4771,513
12/27/201314.6814.6914.4914.5588,652
12/26/201314.4814.6914.2014.65156,875
12/24/201314.1714.4914.0014.4488,911
12/23/201313.8114.2013.8114.19152,804
12/20/201313.2713.7813.1613.77552,395
12/19/201313.4513.4513.2313.2379,011
12/18/201313.3313.4913.1613.47124,112
12/17/201313.4713.4713.2113.3084,777
12/16/201313.3413.5813.2813.4888,342
12/13/201313.2913.3313.0913.3056,422
12/12/201313.1713.3013.0313.2563,402
12/11/201313.4113.4213.0413.1674,586
12/10/201313.6013.6913.2713.39103,594
12/9/201313.7213.7913.4613.6686,179
12/6/201313.7313.8313.6313.7157,589
12/5/201313.4713.6413.4413.5635,959
12/4/201313.9013.9413.3913.5189,897
12/3/201313.9914.2713.9213.96133,513
12/2/201314.1214.1713.8313.95182,824
11/29/201314.0914.3313.9614.2295,920
11/27/201313.8414.0813.7614.0478,588
11/26/201313.8714.0113.7913.84128,503
11/25/201313.7414.0013.6713.83156,738
11/22/201313.4113.8013.4113.74172,651
11/21/201313.1013.4712.8713.3978,333
Trading Center