$13.89 -0.01 (%) Resources Connection Inc - NASDAQ

Jun. 28, 2016 | 02:14 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
6/27/201614.3814.8213.7913.90143,071
6/24/201614.4214.7414.2914.51429,950
6/23/201615.1015.2115.0015.11111,547
6/22/201614.9015.1614.9014.9591,855
6/21/201615.0115.0914.8214.9164,772
6/20/201614.9515.2914.8115.01133,563
6/17/201614.7014.9214.6114.75323,625
6/16/201614.6714.8014.5514.69168,124
6/15/201614.8514.9614.7514.79265,531
6/14/201614.9315.0314.7614.79208,530
6/13/201615.2615.3715.0015.04117,633
6/10/201615.3415.4015.2015.30109,625
6/9/201615.5715.5815.4615.5150,571
6/8/201615.4715.7015.4415.65113,987
6/7/201615.4615.6115.3415.47122,647
6/6/201615.2215.4815.1715.39117,495
6/3/201614.9515.2614.9115.21146,549
6/2/201615.7315.7714.7914.94839,550
6/1/201615.5615.8015.5215.7788,668
5/31/201615.5815.7615.3715.58130,268
5/27/201615.3215.6115.3215.51126,772
5/26/201615.2215.3915.2115.3388,674
5/25/201615.3415.4015.1415.19108,210
5/24/201615.0015.3215.0015.28136,661
5/23/201615.0515.1514.9314.93108,242
5/20/201614.9415.2614.8915.04174,185
5/19/201614.8115.0614.7514.86406,702
5/18/201614.7215.0414.6614.9392,409
5/17/201615.0415.1814.5614.74251,818
5/16/201615.0415.2615.0015.1567,331
5/13/201614.9615.1814.9014.99196,720
5/12/201614.9215.0914.9015.00291,335
5/11/201615.1015.1414.8814.90361,994
5/10/201614.9815.2614.8515.16108,307
5/9/201614.9415.1314.8114.94155,048
5/6/201614.7015.0714.7015.00157,353
5/5/201614.7614.8014.6014.77118,494
5/4/201614.5014.8314.4714.69114,451
5/3/201614.7114.7814.6214.63137,836
5/2/201614.7914.9214.5814.88129,921
4/29/201614.7014.8214.6114.77107,795
4/28/201614.5114.8414.4414.75145,890
4/27/201614.7514.8014.5214.58117,390
4/26/201614.5814.9014.5814.8066,171
4/25/201614.7814.8914.5214.5689,246
4/22/201614.6114.8314.5414.81153,824
4/21/201614.5414.7214.4414.58162,266
4/20/201614.4914.7214.4414.59102,807
4/19/201614.4414.6714.3914.51113,736
4/18/201614.2714.6014.2514.51141,511
4/15/201613.8614.4313.8614.33185,189
4/14/201613.8513.9913.6813.93118,300
4/13/201613.4913.8713.3813.82121,394
4/12/201613.4113.6513.2813.44133,142
4/11/201613.2313.7213.1213.46210,107
4/8/201613.5913.7512.3013.19531,864
4/7/201614.8614.9414.5814.61212,711
4/6/201614.9815.0514.9114.9867,284
4/5/201614.8915.1314.8514.99226,564
4/4/201615.4015.4014.9814.98133,168
4/1/201615.4315.5115.2915.4272,548
3/31/201615.5215.7215.4915.56108,532
3/30/201615.4315.6015.3515.5575,164
3/29/201615.0915.4214.9115.38116,252
3/28/201614.8115.4014.6615.16119,621
3/24/201614.6614.8114.5414.7951,454
3/23/201614.7414.8814.6414.7283,711
3/22/201614.9814.9814.5714.79126,055
3/21/201615.1615.3014.9615.0658,793
3/18/201615.2015.4014.8415.17242,881
3/17/201614.5915.1914.5915.11133,980
3/16/201614.2814.7614.2814.61129,628
3/15/201614.3814.6314.3414.37123,989
3/14/201614.5014.7014.3414.45183,687
3/11/201614.4214.6714.3514.57124,635
3/10/201614.7214.7814.2614.3193,207
3/9/201614.4314.8014.4314.7165,208
3/8/201614.5614.6114.4014.4277,388
3/7/201614.5215.0814.0114.71124,301
3/4/201614.4314.7414.1714.62142,411
3/3/201614.1014.4714.0414.39260,048
3/2/201614.0614.2413.7614.14239,410
3/1/201613.9914.1213.9914.10136,026
2/29/201614.1214.1913.8513.87132,661
2/26/201614.2614.5413.8314.1499,979
2/25/201613.8514.2413.7014.22123,189
2/24/201613.9913.9913.7313.79168,675
2/23/201613.8114.2513.8014.10208,040
2/22/201614.0214.1813.8213.89175,665
2/19/201613.9414.0313.7813.85113,361
2/18/201614.1214.3213.8713.98140,858
2/17/201613.9714.2713.7514.13156,162
2/16/201613.9414.1413.8413.92131,990
2/12/201614.0514.1513.7513.90116,537
2/11/201613.8414.0813.5913.98104,966
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center