RECN

Resources Connection, Inc. Historical Stock Prices

$15.31
*  
0.18
1.19%
Get RECN Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading RECN now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  15.15  15.34  15.10  15.31 75,059
08/29/2014 15.15 15.34 15.1 15.31 75,059
08/28/2014 15.3 15.3 15.04 15.13 85,608
08/27/2014 15.35 15.6 15.3 15.38 77,768
08/26/2014 15.12 15.53 15.12 15.41 74,382
08/25/2014 15.47 15.56 15.16 15.25 61,827
08/22/2014 15.29 15.41 15.14 15.37 69,553
08/21/2014 15.34 15.38 15.16 15.29 72,080
08/20/2014 15.52 15.55 15.26 15.35 129,861
08/19/2014 15.85 15.9795 15.58 15.66 96,304
08/18/2014 15.38 15.81 15.33 15.79 192,677
08/15/2014 15.51 15.51 15.03 15.2 114,494
08/14/2014 15.24 15.51 15.17 15.4 69,421
08/13/2014 15.12 15.35 15.12 15.19 89,019
08/12/2014 15.37 15.49 15.02 15.09 60,124
08/11/2014 15.3 15.64 15.1996 15.45 111,413
08/08/2014 15.13 15.6 14.89 15.23 146,010
08/07/2014 15.2 15.24 15 15.13 75,049
08/06/2014 14.96 15.28 14.92 15.16 125,956
08/05/2014 15.09 15.27 14.4201 15.11 106,291
08/04/2014 15.08 15.28 14.88 15.16 184,296
08/01/2014 15.16 15.16 14.94 15 117,846
07/31/2014 15.11 15.28 14.91 15.1 212,534
07/30/2014 15.26 15.27 15.13 15.25 107,679
07/29/2014 15.21 15.3 15.0301 15.19 154,300
07/28/2014 15.26 15.32 14.9701 15.16 127,551
07/25/2014 15.17 15.4 15.12 15.32 158,800
07/24/2014 15.41 15.63 15.2 15.28 112,380
07/23/2014 15.26 15.5 15.14 15.41 134,875
07/22/2014 15.16 15.49 14.9837 15.27 119,864
07/21/2014 15.07 15.25 14.75 15.05 270,052
07/18/2014 13.75 15.27 13.75 15.06 676,939
07/17/2014 13.1 13.2 12.94 13.06 98,256
07/16/2014 13.17 13.21 12.96 13.15 85,520
07/15/2014 13.21 13.28 12.88 13.06 103,348
07/14/2014 13.16 13.26 13.11 13.19 73,750
07/11/2014 12.95 13.1 12.91 13 60,532
07/10/2014 13.03 13.14 12.94 12.99 89,674
07/09/2014 13.22 13.31 13.14 13.25 131,097
07/08/2014 13.21 13.29 13.09 13.22 113,641
07/07/2014 13.47 13.5 13.21 13.22 135,849
07/03/2014 13.35 13.58 13.35 13.48 29,724
07/02/2014 13.18 13.46 13.14 13.34 109,564
07/01/2014 13.09 13.6 13.09 13.24 254,754
06/30/2014 12.88 13.13 12.81 13.11 128,159
06/27/2014 12.67 12.97 12.46 12.9 340,620
06/26/2014 12.82 12.888 12.63 12.78 96,908
06/25/2014 12.6 12.87 12.6 12.85 56,022
06/24/2014 12.64 12.92 12.63 12.67 115,727
06/23/2014 12.61 12.68 12.495 12.63 135,102
06/20/2014 12.6 12.72 12.53 12.59 272,275
06/19/2014 12.55 12.575 12.47 12.51 72,038
06/18/2014 12.39 12.49 12.364 12.46 67,362
06/17/2014 12.2 12.54 12.2 12.4 119,096
06/16/2014 12.41 12.43 12.2 12.24 66,173
06/13/2014 12.43 12.53 12.33 12.38 74,251
06/12/2014 12.59 12.61 12.32 12.38 59,282
06/11/2014 12.7 12.795 12.55 12.62 90,241
06/10/2014 12.84 12.875 12.72 12.77 63,176
06/09/2014 12.47 12.91 12.43 12.88 111,470
06/06/2014 12.07 12.55 12.03 12.5 359,124
06/05/2014 11.9 12.06 11.89 12 254,065
06/04/2014 11.91 12.002 11.84 11.9 306,987
06/03/2014 12.16 12.3 11.89 11.99 326,133
06/02/2014 12.42 12.45 12.13 12.18 151,834
05/30/2014 12.41 12.485 12.35 12.4 116,849
05/29/2014 12.48 12.48 12.2 12.38 127,909
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?