$16.70 -0.32 (%) Resources Connection Inc - NASDAQ

Jan. 30, 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
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
11/20/201414.7114.9114.7114.8565,899
11/19/201414.9314.9614.6114.77206,135
11/18/201415.0315.2214.8914.94110,273
11/17/201415.5315.6515.0815.08135,897
11/14/201415.7115.9115.4915.50183,063
11/13/201415.8315.9915.6915.76212,275
11/12/201415.5915.9315.5915.87132,086
11/11/201415.7315.9015.5715.71267,245
11/10/201415.7215.8515.5515.75177,896
11/7/201415.6515.7215.4615.6989,204
11/6/201415.5015.7915.4115.67142,682
11/5/201415.5915.6715.3815.52132,620
11/4/201415.3515.5515.2615.48141,537
11/3/201415.4515.6215.3115.45179,438
10/31/201415.4415.7015.3515.47185,915
10/30/201415.2415.3615.1415.24208,617
10/29/201415.4815.6415.1515.34135,106
10/28/201414.7015.5314.7015.50168,998
10/27/201414.5014.7214.4214.6548,125
10/24/201414.6714.7914.5214.6564,423
10/23/201414.4614.8814.3514.6598,975
10/22/201414.7014.8014.2914.34114,175
10/21/201414.4614.7514.3214.63129,328
10/20/201414.2714.4214.1514.39113,214
10/17/201414.6014.6314.1614.33179,158
10/16/201414.0414.6013.9314.38205,016
10/15/201413.6914.4513.2514.27190,382
10/14/201414.1114.3313.6813.90257,627
10/13/201413.5414.1513.3513.94208,366
10/10/201413.2313.7513.2313.50175,611
10/9/201413.8113.8113.3013.31214,484
10/8/201413.1113.8613.1013.81185,010
10/7/201412.9613.2412.6013.15309,530
10/6/201414.0114.2713.0313.04308,825
10/3/201415.1015.1014.0314.04548,864
10/2/201414.1014.7513.8114.56280,108
10/1/201413.9414.1913.7614.01179,589
9/30/201414.3014.4013.9113.94152,419
9/29/201414.1014.3814.0714.3090,188
9/26/201414.2814.3914.1214.3388,800
9/25/201414.5914.7214.1714.26126,250
9/24/201414.3214.6914.1914.59144,230
9/23/201414.0614.3214.0414.25201,171
9/22/201414.3214.4814.0914.1593,282
9/19/201414.7414.8514.3614.39286,230
9/18/201414.6314.7414.5514.6973,120
9/17/201414.9315.0014.5614.6360,703
9/16/201414.8615.0614.8014.9388,279
9/15/201414.8614.9214.6214.8586,223
9/12/201415.2415.2414.7114.8071,685
9/11/201414.9615.2414.9015.1961,986
9/10/201414.9815.1514.9015.0173,035
9/9/201415.2715.2714.7914.9279,603
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center