Resources Connection Inc $15.38

down -0.03


27/8/2014 04:00 PM  |  NASDAQ : RECN  
Industries : Diversified Services / Staffing & Outsourcing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RECN historical data

Date Open High Low Close Volume
8/26/201415.1215.5315.1215.4174,382
8/25/201415.4715.5615.1615.2561,827
8/22/201415.2915.4115.1415.3769,553
8/21/201415.3415.3815.1615.2972,080
8/20/201415.5215.5515.2615.35129,861
8/19/201415.8515.9815.5815.6696,304
8/18/201415.3815.8115.3315.79192,677
8/15/201415.5115.5115.0315.20114,494
8/14/201415.2415.5115.1715.4069,421
8/13/201415.1215.3515.1215.1989,019
8/12/201415.3715.4915.0215.0960,124
8/11/201415.3015.6415.2015.45111,413
8/8/201415.1315.6014.8915.23146,010
8/7/201415.2015.2415.0015.1375,049
8/6/201414.9615.2814.9215.16125,956
8/5/201415.0915.2714.4215.11106,291
8/4/201415.0815.2814.8815.16184,296
8/1/201415.1615.1614.9415.00119,265
7/31/201415.1115.2814.9115.10212,534
7/30/201415.2615.2715.1315.25107,679
7/29/201415.2115.3015.0315.19154,300
7/28/201415.2615.3214.9715.16128,404
7/25/201415.1715.4015.1215.32158,800
7/24/201415.4115.6315.2015.28112,380
7/23/201415.2615.5015.1415.41134,875
7/22/201415.1615.4914.9815.27119,864
7/21/201415.0715.2514.7515.05270,052
7/18/201413.7515.2713.7515.06676,939
7/17/201413.1013.2012.9413.0698,356
7/16/201413.1713.2112.9613.1585,520
7/15/201413.2113.2812.8813.06103,348
7/14/201413.1613.2613.1113.1973,750
7/11/201412.9513.1012.9113.0060,532
7/10/201413.0313.1412.9412.9989,674
7/9/201413.2213.3113.1413.25131,097
7/8/201413.2113.2913.0913.22113,641
7/7/201413.4713.5013.2113.22135,849
7/3/201413.3513.5813.3513.4829,724
7/2/201413.1813.4613.1413.34109,564
7/1/201413.0913.6013.0913.24254,754
6/30/201412.8813.1312.8113.11128,159
6/27/201412.6712.9712.4612.90341,085
6/26/201412.8212.8912.6312.7896,908
6/25/201412.6012.8712.6012.8556,022
6/24/201412.6412.9212.6312.67115,727
6/23/201412.6112.6812.5012.63135,102
6/20/201412.6012.7212.5312.59272,275
6/19/201412.5512.5812.4712.5172,038
6/18/201412.3912.4912.3612.4667,362
6/17/201412.2012.5412.2012.40119,096
6/16/201412.4112.4312.2012.2466,173
6/13/201412.4312.5312.3312.3874,251
6/12/201412.5912.6112.3212.3859,282
6/11/201412.7012.8012.5512.6290,241
6/10/201412.8412.8812.7212.7763,176
6/9/201412.4712.9112.4312.88111,470
6/6/201412.0712.5512.0312.50359,124
6/5/201411.9012.0611.8912.00254,065
6/4/201411.9112.0011.8411.90306,987
6/3/201412.1612.3011.8911.99326,133
6/2/201412.4212.4512.1312.18151,834
5/30/201412.4112.4912.3512.40116,849
5/29/201412.4812.4812.2012.38127,909
5/28/201412.5112.5512.4112.41144,014
5/27/201412.3912.5612.3012.53147,809
5/23/201412.1812.3312.1612.33106,893
5/22/201412.1412.3312.1212.1990,792
5/21/201412.1212.3011.9812.07155,004
5/20/201412.4812.4812.1112.11172,287
5/19/201412.4512.5712.4012.56186,954
5/16/201412.4012.5112.3412.49116,822
5/15/201412.5312.5512.2612.42253,937
5/14/201413.0613.0712.5912.63124,850
5/13/201413.5613.5613.0913.09187,478
5/12/201413.2113.7213.1313.59154,637
5/9/201412.9513.1712.8413.13204,914
5/8/201413.3213.4712.9913.01120,445
5/7/201413.3213.3613.0113.33106,100
5/6/201413.4313.6113.2513.28137,583
5/5/201413.5013.6213.3713.4899,810
5/2/201413.5913.8013.5013.58106,432
5/1/201413.5813.7913.3213.58204,580
4/30/201413.1813.6513.0713.61464,744
4/29/201412.8413.6012.7613.181,020,574
4/28/201412.8812.9412.6212.78196,882
4/25/201413.3913.4612.8412.87181,860
4/24/201413.6213.6313.3913.49104,861
4/23/201413.6413.7013.5313.59128,450
4/22/201413.8113.8213.5513.66110,448
4/21/201413.6713.8613.5813.7879,808
4/17/201413.4913.8013.4513.6951,262
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
Trading Center