$18.15 +0.40 (%) Resources Connection Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RECN historical data

Date Open High Low Close Volume
12/9/201617.7518.3017.7518.15184,386
12/8/201617.6517.9017.3817.75251,219
12/7/201617.0017.5817.0017.55169,260
12/6/201616.7517.2316.6517.05173,856
12/5/201616.1016.8516.1016.75199,452
12/2/201616.2016.3516.1016.20133,371
12/1/201616.1016.3316.0016.25187,656
11/30/201616.3516.4016.0616.10199,627
11/29/201616.3016.6516.2016.20163,895
11/28/201616.2016.4016.1016.30325,903
11/25/201616.1516.5816.0016.30974,755
11/23/201616.8016.9015.9516.05369,371
11/22/201616.6016.8516.0016.80263,617
11/21/201616.8516.9516.3516.50282,188
11/18/201616.6016.9516.2316.95281,166
11/17/201615.8517.0015.8516.45527,126
11/16/201615.6515.9515.4615.90157,852
11/15/201615.7515.8515.6015.75474,894
11/14/201615.7515.8815.5515.65428,049
11/11/201615.4015.8015.4015.70480,289
11/10/201615.4515.6715.3515.50372,714
11/9/201614.9015.5014.8115.35313,560
11/8/201615.0515.3014.8515.15181,711
11/7/201614.7515.1014.7115.05295,186
11/4/201614.6014.7014.6014.60237,172
11/3/201614.6014.7814.6014.65391,954
11/2/201614.7014.7514.5514.60240,172
11/1/201614.9015.0514.5814.60276,723
10/31/201614.5514.8514.5514.85284,912
10/28/201614.5714.6714.5414.61209,513
10/27/201614.6514.6514.4714.55227,322
10/26/201614.4514.5714.3714.53311,413
10/25/201614.5914.5914.4714.50234,324
10/24/201614.4814.5814.4114.54232,822
10/21/201614.2914.6314.2914.45270,212
10/20/201614.4214.5114.3614.36576,115
10/19/201614.6014.6514.4014.45411,131
10/18/201614.7015.0014.5514.591,117,857
10/17/201613.0813.1412.9913.06197,919
10/14/201613.0813.2012.9313.1089,796
10/13/201613.2013.2412.9013.01279,820
10/12/201613.1313.4313.0313.22272,487
10/11/201613.1513.2012.9513.15621,145
10/10/201613.0513.4713.0213.23249,940
10/7/201613.0013.1012.8913.00356,205
10/6/201613.1013.5712.4113.08869,690
10/5/201614.8315.0214.6714.97200,740
10/4/201614.9715.1014.7514.7795,385
10/3/201614.8514.9914.7214.97439,629
9/30/201614.5515.0214.4314.94229,677
9/29/201614.6514.7114.4614.4746,462
9/28/201614.6014.7114.5314.6892,167
9/27/201614.6714.7614.5314.62101,179
9/26/201614.5514.8714.5514.67102,754
9/23/201614.6114.7214.5914.7197,579
9/22/201614.4514.7214.4514.7199,320
9/21/201614.1114.3914.1114.39100,534
9/20/201614.1114.2514.0014.0390,122
9/19/201614.0814.2713.9814.02187,413
9/16/201614.1514.3613.8914.00427,320
9/15/201614.0214.1913.9414.1292,638
9/14/201614.1514.2513.9413.9499,820
9/13/201614.4114.4114.0614.11156,365
9/12/201614.5214.5514.4014.47106,231
9/9/201614.9615.0614.5214.5299,047
9/8/201615.1315.2115.0615.11161,900
9/7/201615.0815.2115.0315.10201,914
9/6/201615.3815.3815.0615.10116,449
9/2/201615.1315.3615.1315.34167,846
9/1/201615.1315.2114.9515.03131,193
8/31/201615.1615.3615.0815.0997,960
8/30/201615.1915.3615.1315.1790,620
8/29/201615.1115.2515.1115.16104,192
8/26/201615.4815.5615.0615.0891,286
8/25/201615.3515.5015.2515.50122,844
8/24/201615.3115.4115.2515.3486,098
8/23/201615.2015.4615.2015.3468,880
8/22/201615.0415.1714.8915.15129,635
8/19/201615.2315.5815.0715.21148,380
8/18/201615.0715.4415.0115.29166,834
8/17/201615.2815.4715.2715.32103,788
8/16/201615.2815.3915.1815.3288,994
8/15/201615.2315.4615.2215.34118,092
8/12/201615.1115.2115.0515.1999,703
8/11/201615.1215.2714.9115.12114,610
8/10/201615.0915.1814.8715.03200,225
8/9/201615.0515.2315.0415.04165,599
8/8/201615.0215.2714.9715.0189,040
8/5/201614.9915.3214.9015.11201,984
8/4/201615.0015.0914.8214.89117,898
8/3/201614.6115.0014.5214.97267,323
8/2/201614.9214.9414.5414.57159,818
8/1/201614.8814.9814.8514.9296,482
7/29/201614.9715.0314.7714.90172,241
7/28/201615.1615.1614.9614.96113,809
7/27/201615.2115.2315.0515.15138,187
7/26/201615.0015.3315.0015.13214,023
7/25/201614.9115.0714.9114.95119,078
7/22/201615.0815.1314.8515.00133,902
7/21/201615.0015.1514.6715.11152,303
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center