$15.19 -0.20 (%) Resources Connection Inc - NASDAQ

Dec. 19, 2014 | 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
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
9/8/201415.3915.4415.1915.2854,469
9/5/201415.4815.5215.3415.4380,904
9/4/201415.7715.9015.5315.5599,593
9/3/201415.7615.9215.6915.70109,946
9/2/201415.3915.7515.3615.7391,161
8/29/201415.1515.3415.1015.3175,059
8/28/201415.3015.3015.0415.1385,608
8/27/201415.3515.6015.3015.3877,768
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center