$14.12 -0.26 (%) Resources Connection Inc - NASDAQ

Feb. 10, 2016 | 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
2/10/201614.3714.6114.1014.12138,376
2/9/201614.3414.5914.2614.38113,781
2/8/201613.9914.6313.9914.53143,589
2/5/201614.4614.5714.1214.13178,731
2/4/201614.6214.8114.5014.5699,449
2/3/201614.8814.8814.3114.68121,668
2/2/201614.7514.8914.5414.73132,950
2/1/201614.9815.2213.6714.93210,737
1/29/201614.5215.1714.5215.11403,394
1/28/201614.6514.8214.4114.4978,275
1/27/201614.5014.5914.1914.53161,218
1/26/201614.4214.7114.4214.60108,216
1/25/201614.6714.7514.3814.40131,111
1/22/201614.4814.8314.3814.80147,480
1/21/201614.4714.5214.1914.31194,212
1/20/201614.0914.5513.8114.43196,623
1/19/201614.3914.4514.1714.35245,443
1/15/201614.0214.3513.8714.29225,635
1/14/201614.0014.6513.8314.40168,268
1/13/201614.3514.3513.7513.87236,628
1/12/201614.1514.3713.5814.26276,801
1/11/201613.8914.2913.8914.05224,717
1/8/201614.0814.4313.7213.94387,741
1/7/201614.2115.5113.3714.15601,089
1/6/201616.2416.5015.9315.93246,505
1/5/201615.8916.5015.7716.50205,384
1/4/201616.0516.1415.4815.81285,606
12/31/201516.9417.1116.3316.34134,313
12/30/201517.1417.2916.9217.0597,560
12/29/201516.9517.1416.8517.14100,114
12/28/201517.0217.1316.7416.89146,748
12/24/201517.0317.2916.9817.1339,247
12/23/201516.9217.1116.7817.0357,694
12/22/201516.6517.7316.5016.85112,935
12/21/201516.6316.8116.5016.6791,550
12/18/201516.6616.8216.5316.59620,897
12/17/201517.2417.6716.7316.76115,674
12/16/201517.2017.2916.9217.2573,658
12/15/201516.8617.2016.4617.1188,968
12/14/201516.7817.0516.7216.81132,940
12/11/201517.0117.2316.7816.81117,248
12/10/201517.3817.5417.2617.2974,990
12/9/201517.6217.8417.4217.4484,875
12/8/201517.6317.9117.4517.6649,254
12/7/201517.9418.0417.7417.83131,736
12/4/201517.9318.2617.7317.96117,598
12/3/201518.6518.6517.9217.95116,424
12/2/201518.5518.7118.4518.60151,140
12/1/201518.3118.6218.1018.60140,936
11/30/201518.0218.3017.9018.25168,662
11/27/201518.0018.0717.8717.9432,937
11/25/201517.8018.1217.7418.0167,987
11/24/201517.6117.8417.4717.8258,401
11/23/201517.7917.9717.5717.7291,323
11/20/201517.9618.1117.8417.9169,549
11/19/201517.8317.9917.7717.8682,517
11/18/201517.5817.8717.4517.8591,126
11/17/201517.6917.8717.4817.5472,043
11/16/201517.7617.8217.5717.6767,495
11/13/201517.7817.9517.6317.81143,737
11/12/201517.9718.0117.6417.90120,683
11/11/201518.0518.2517.9318.04140,401
11/10/201517.9418.3317.9417.99207,846
11/9/201518.4218.4217.9018.05177,011
11/6/201518.1318.4518.0418.42107,354
11/5/201518.0618.2917.9718.20126,570
11/4/201518.0218.2217.8618.17138,492
11/3/201517.9418.1717.8318.01238,640
11/2/201518.0018.0917.9018.00173,585
10/30/201518.0418.1117.7917.95175,458
10/29/201518.2318.2717.9618.04127,844
10/28/201517.9518.3517.8718.27148,067
10/27/201518.0518.1517.8017.86155,164
10/26/201518.1118.3117.7018.1092,794
10/23/201518.1718.4117.5018.24203,804
10/22/201517.5518.1217.5517.96180,396
10/21/201517.9818.0917.3617.38245,883
10/20/201517.9018.1217.8218.02121,518
10/19/201517.6918.0717.6917.95186,367
10/16/201517.8017.9317.6717.83157,157
10/15/201517.5417.8117.3717.80259,975
10/14/201517.6317.7517.4817.50171,839
10/13/201517.5717.8817.5517.66174,417
10/12/201517.1317.8016.7717.77150,377
10/9/201516.8517.2416.4317.11361,501
10/8/201516.3017.8316.1516.86719,091
10/7/201515.8716.3515.8616.05256,204
10/6/201515.8615.9415.6415.82116,686
10/5/201515.3415.9215.3215.8898,182
10/2/201514.8115.2914.6515.25133,778
10/1/201515.0115.1614.7814.94171,340
9/30/201515.2615.3415.0515.07146,495
9/29/201515.3115.3515.1115.1585,569
9/28/201515.2515.5315.1915.28196,826
9/25/201515.3215.5715.2115.32195,760
9/24/201515.1215.3315.0915.22128,117
9/23/201515.2915.3815.1415.2299,000
9/22/201515.3315.4915.0615.30233,653
9/21/201515.3215.6315.2615.5295,224
9/18/201515.5015.6715.1815.20245,272
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center