RECN

Resources Connection, Inc. Historical Stock Prices

$16.51
*  
0.16
0.98%
Get RECN Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading RECN now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    RECN Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  16.42  16.73  16.36  16.51 128,471
04/20/2015 16.42 16.73 16.36 16.51 128,471
04/17/2015 16.62 16.68 16.31 16.35 173,052
04/16/2015 17.14 17.14 16.73 16.75 187,250
04/15/2015 17.12 17.4 17.07 17.13 153,304
04/14/2015 17.06 17.17 16.83 17.03 109,137
04/13/2015 17.02 17.37 16.97 17.1 208,870
04/10/2015 16.52 17.07 16.4 17.05 220,842
04/09/2015 17.3 17.47 15.93 16.39 458,964
04/08/2015 17.42 17.65 17.35 17.48 169,133
04/07/2015 17.49 17.6 17.43 17.44 89,013
04/06/2015 17.49 17.78 17.38 17.48 97,761
04/02/2015 17.49 17.86 17.36 17.55 131,668
04/01/2015 17.47 17.53 17.23 17.48 90,524
03/31/2015 17.46 17.56 17.31 17.5 79,767
03/30/2015 17.37 17.75 17.37 17.54 156,989
03/27/2015 17.16 17.48 17.1 17.31 125,730
03/26/2015 17.1 17.44 17.1 17.19 67,307
03/25/2015 17.65 17.71 17.14 17.15 151,506
03/24/2015 17.68 17.78 17.57 17.65 71,893
03/23/2015 17.27 17.75 17.27 17.68 143,661
03/20/2015 17.43 17.43 17.23 17.31 224,756
03/19/2015 17.09 17.4 17.09 17.3 68,505
03/18/2015 17.02 17.25 16.95 17.15 85,589
03/17/2015 17.13 17.15 16.94 17.09 128,330
03/16/2015 17.33 17.33 17.07 17.16 158,922
03/13/2015 17.34 17.41 17.13 17.21 146,269
03/12/2015 17.24 17.37 17.14 17.33 176,382
03/11/2015 16.98 17.2 16.87 17.16 139,324
03/10/2015 17.18 17.24 16.81 16.99 100,029
03/09/2015 16.99 17.45 16.99 17.32 117,227
03/06/2015 16.98 17.18 16.83 17 116,881
03/05/2015 17.31 17.31 17.02 17.12 147,822
03/04/2015 17.52 17.56 17.111 17.29 234,156
03/03/2015 17.82 17.9 17.51 17.64 236,352
03/02/2015 17.69 18.04 17.5 17.9 245,183
02/27/2015 17.96 18 17.71 17.72 101,726
02/26/2015 18.02 18.2 17.83 17.99 143,913
02/25/2015 18.23 18.54 17.8477 18.06 120,317
02/24/2015 17.87 18.37 17.78 18.23 416,853
02/23/2015 17.72 17.94 17.5 17.89 139,231
02/20/2015 17.47 17.73 17.35 17.69 213,706
02/19/2015 17.39 17.47 17.25 17.44 99,027
02/18/2015 17.38 17.48 17.3 17.47 165,972
02/17/2015 17.45 17.51 17.29 17.39 187,521
02/13/2015 17.49 17.68 17.4 17.46 203,136
02/12/2015 17.3 17.64 17.3 17.61 122,388
02/11/2015 17.21 17.4 17.19 17.22 133,216
02/10/2015 17.34 17.52 17.15 17.26 276,210
02/09/2015 17.42 17.63 17.22 17.22 215,991
02/06/2015 17.46 17.56 17.17 17.51 433,681
02/05/2015 17.24 17.49 17.1987 17.4 182,916
02/04/2015 17.49 17.64 17.19 17.2 211,776
02/03/2015 17.17 17.64 17.1101 17.49 313,616
02/02/2015 16.75 17.15 16.44 17.1 153,037
01/30/2015 16.97 17.24 16.67 16.7 271,004
01/29/2015 16.86 17.2 16.78 17.02 204,349
01/28/2015 17.11 17.31 16.78 16.88 203,860
01/27/2015 17.09 17.39 17.01 17.03 159,628
01/26/2015 17.2 17.55 16.86 17.28 205,196
01/23/2015 17.28 17.38 17.16 17.25 397,813
01/22/2015 17.11 17.47 16.8301 17.22 425,038
01/21/2015 17.03 17.27 16.94 17.03 234,605
01/20/2015 17.32 17.4 17.02 17.1 316,140
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?