RECN

Resources Connection, Inc. Historical Stock Prices

$15.85
*  
0.02
0.13%
Get RECN Alerts
*Delayed - data as of Aug. 3, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-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  15.82  15.93  15.54  15.85 174,966
08/03/2015 15.82 15.93 15.54 15.85 174,961
07/31/2015 15.67 15.92 15.61 15.83 126,430
07/30/2015 15.56 15.82 15.43 15.61 151,566
07/29/2015 15.22 15.81 15.22 15.7 199,929
07/28/2015 15.21 15.36 14.94 15.27 157,066
07/27/2015 15.24 15.28 15 15.15 200,734
07/24/2015 14.96 15.33 14.86 15.29 172,911
07/23/2015 15.15 15.24 14.96 15.03 121,900
07/22/2015 15.1 15.21 15.05 15.11 133,152
07/21/2015 15.04 15.36 15 15.18 136,426
07/20/2015 15.27 15.32 14.65 15.04 204,191
07/17/2015 15.94 15.99 14.37 15.4 403,860
07/16/2015 16.28 16.525 16.16 16.3 101,569
07/15/2015 16.08 16.27 15.95 16.23 101,373
07/14/2015 16.21 16.3 16.04 16.1 67,077
07/13/2015 16.18 16.35 16.148 16.24 99,788
07/10/2015 15.89 16.14 15.82 16.13 101,644
07/09/2015 15.89 16.1 15.65 15.74 156,473
07/08/2015 15.77 15.99 15.6175 15.74 186,107
07/07/2015 15.94 16 15.6 15.87 90,594
07/06/2015 15.88 16.07 15.73 15.94 122,693
07/02/2015 16.23 16.23 15.83 15.97 59,204
07/01/2015 16.14 16.265 16.02 16.24 129,893
06/30/2015 16.18 16.19 15.93 16.09 103,951
06/29/2015 16.51 16.61 16.02 16.03 101,757
06/26/2015 16.58 16.86 16.43 16.61 622,386
06/25/2015 16.52 16.6 16.35 16.53 83,166
06/24/2015 16.7 16.72 16.29 16.49 106,443
06/23/2015 16.66 16.77 16.52 16.72 104,749
06/22/2015 16.5 16.85 16.34 16.63 127,455
06/19/2015 15.76 16.47 15.74 16.45 273,073
06/18/2015 15.78 15.92 15.63 15.71 195,262
06/17/2015 15.98 16.06 15.67 15.68 58,932
06/16/2015 15.84 16.08 15.79 15.96 110,047
06/15/2015 15.92 16 15.64 15.89 79,180
06/12/2015 16.07 16.16 15.66 16.07 59,745
06/11/2015 16.03 16.24 15.59 16.09 64,611
06/10/2015 16.08 16.49 16.04 16.07 215,644
06/09/2015 15.89 16.06 15.75 15.99 104,964
06/08/2015 15.9 15.98 15.755 15.87 108,604
06/05/2015 15.64 15.91 15.52 15.9 108,232
06/04/2015 15.9 16 15.59 15.64 70,065
06/03/2015 15.77 16.04 15.58 16.01 112,844
06/02/2015 15.65 15.96 15.56 15.69 125,862
06/01/2015 15.77 15.86 15.5 15.74 124,166
05/29/2015 15.9 16 15.49 15.69 145,305
05/28/2015 16.16 16.2 15.81 15.92 87,738
05/27/2015 15.9 16.23 15.8 16.21 60,236
05/26/2015 16.12 16.35 15.72 15.86 95,816
05/22/2015 16.33 16.44 16.09 16.21 84,499
05/21/2015 16.54 16.55 16.24 16.38 93,134
05/20/2015 16.57 16.6872 16.4 16.53 79,896
05/19/2015 16.5 16.58 16.32 16.56 66,728
05/18/2015 16.54 16.62 16.305 16.56 85,017
05/15/2015 16.76 16.76 16.37 16.58 124,297
05/14/2015 16.54 16.76 16.31 16.76 187,745
05/13/2015 16.42 16.62 16.28 16.51 132,551
05/12/2015 16.46 16.46 16.07 16.4 154,339
05/11/2015 16.42 16.8 16.39 16.5 134,962
05/08/2015 16.35 16.5899 16.17 16.45 202,016
05/07/2015 15.9 16.19 15.81 16.15 180,968
05/06/2015 15.89 15.94 15.702 15.9 104,803
05/05/2015 15.89 16.16 15.61 15.82 200,201
05/04/2015 15.96 16.13 15.86 15.89 171,835
*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?