RECN

Resources Connection, Inc. Historical Stock Prices

$14.15
*  
0.24
1.67%
Get RECN Alerts
*Delayed - data as of Sep. 22, 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: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  14.32  14.48  14.09  14.15 93,282
09/19/2014 14.74 14.85 14.36 14.39 286,230
09/18/2014 14.63 14.74 14.55 14.69 73,120
09/17/2014 14.93 15 14.56 14.63 60,703
09/16/2014 14.86 15.06 14.8 14.93 88,279
09/15/2014 14.86 14.92 14.62 14.85 86,223
09/12/2014 15.24 15.24 14.71 14.8 71,685
09/11/2014 14.96 15.24 14.9 15.19 61,986
09/10/2014 14.98 15.15 14.9 15.01 73,035
09/09/2014 15.27 15.27 14.79 14.92 79,603
09/08/2014 15.39 15.44 15.19 15.28 54,469
09/05/2014 15.48 15.52 15.3365 15.43 80,904
09/04/2014 15.77 15.9 15.53 15.55 99,593
09/03/2014 15.76 15.92 15.69 15.7 109,946
09/02/2014 15.39 15.75 15.36 15.73 91,161
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
05/28/2014 12.51 12.545 12.41 12.41 144,014
05/27/2014 12.39 12.56 12.3 12.53 147,809
05/23/2014 12.18 12.33 12.16 12.33 106,893
05/22/2014 12.14 12.33 12.1244 12.19 88,115
05/21/2014 12.12 12.295 11.98 12.07 155,004
05/20/2014 12.48 12.48 12.11 12.11 172,287
05/19/2014 12.45 12.57 12.4 12.56 186,954
05/16/2014 12.4 12.51 12.34 12.49 116,822
05/15/2014 12.53 12.55 12.26 12.42 253,127
05/14/2014 13.06 13.065 12.59 12.63 124,850
05/13/2014 13.56 13.56 13.09 13.09 187,478
05/12/2014 13.21 13.72 13.125 13.59 154,637
05/09/2014 12.95 13.17 12.84 13.13 204,914
05/08/2014 13.32 13.47 12.99 13.01 120,445
05/07/2014 13.32 13.36 13.01 13.33 106,100
05/06/2014 13.43 13.61 13.25 13.28 137,218
05/05/2014 13.5 13.62 13.3711 13.48 99,810
05/02/2014 13.59 13.8 13.501 13.58 106,432
05/01/2014 13.58 13.79 13.32 13.58 204,580
04/30/2014 13.18 13.65 13.07 13.61 464,366
04/29/2014 12.84 13.5999 12.76 13.18 1,019,434
04/28/2014 12.88 12.94 12.62 12.78 196,882
04/25/2014 13.39 13.46 12.84 12.87 181,860
04/24/2014 13.62 13.63 13.39 13.49 104,861
04/23/2014 13.64 13.7 13.53 13.59 128,450
04/22/2014 13.81 13.82 13.55 13.66 110,448
04/21/2014 13.67 13.86 13.58 13.78 79,808
04/17/2014 13.49 13.8 13.45 13.69 51,262
04/16/2014 13.53 13.6 13.37 13.57 59,547
04/15/2014 13.29 13.58 13.07 13.45 118,358
04/14/2014 13.2 13.35 12.99 13.25 111,529
04/11/2014 13.11 13.38 13 13.1 194,614
04/10/2014 13.94 13.99 13.21 13.24 150,904
04/09/2014 13.99 14.05 13.69 14.01 88,567
04/08/2014 13.79 14.14 13.73 13.94 124,374
04/07/2014 13.7 13.81 13.43 13.76 196,082
04/04/2014 14.12 14.25 13.64 13.78 156,926
04/03/2014 14.64 14.65 13.73 14.09 217,285
04/02/2014 14.61 14.78 14.42 14.69 150,669
04/01/2014 14.15 14.7 14.05 14.62 128,338
03/31/2014 13.92 14.28 13.92 14.09 130,297
03/28/2014 14.05 14.3275 13.79 13.87 72,415
03/27/2014 14.35 14.44 14 14.04 78,213
03/26/2014 14.75 14.81 14.31 14.31 93,804
03/25/2014 14.78 14.962 14.51 14.63 67,704
03/24/2014 14.71 14.8925 14.54 14.7 130,953
03/21/2014 15.04 15.04 14.65 14.69 263,525
03/20/2014 14.73 15.07 14.73 14.96 92,762
03/19/2014 14.84 14.84 14.63 14.8 102,717
03/18/2014 14.57 14.96 14.57 14.96 86,123
03/17/2014 14.63 14.75 14.41 14.57 131,064
03/14/2014 14.38 14.6 14.38 14.58 90,873
03/13/2014 14.85 14.85 14.38 14.47 120,286
03/12/2014 14.55 14.81 14.35 14.79 329,374
03/11/2014 14.54 14.67 14.41 14.61 174,764
03/10/2014 14.38 14.54 14.3 14.51 79,970
03/07/2014 14.41 14.61 14.285 14.43 81,474
03/06/2014 14.21 14.4 14.01 14.29 82,724
03/05/2014 14.27 14.27 14.12 14.2 79,114
03/04/2014 13.85 14.71 13.84 14.35 230,507
03/03/2014 13.53 13.73 13.31 13.66 86,016
02/28/2014 13.54 13.83 13.54 13.7 142,347
02/27/2014 13.38 13.54 13.19 13.51 58,794
02/26/2014 13.21 13.43 13.2 13.4 52,974
02/25/2014 13.24 13.31 13.09 13.19 55,798
02/24/2014 13.19 13.492 13.19 13.27 141,232
02/21/2014 13.23 13.31 13.11 13.18 115,059
02/20/2014 13.11 13.24 12.94 13.16 66,751
02/19/2014 13.35 13.38 12.6935 13.07 113,888
02/18/2014 13.41 13.86 13.25 13.41 85,443
02/14/2014 13.54 13.54 13.09 13.44 64,343
02/13/2014 13.14 13.58 13.14 13.55 58,300
02/12/2014 13.14 13.34 12.99 13.29 77,639
02/11/2014 13.05 13.21 12.83 13.14 110,118
02/10/2014 13.17 13.17 12.78 13.07 89,581
02/07/2014 13.18 13.35 12.92 13.21 106,699
02/06/2014 12.97 13.25 12.96 13.15 116,441
02/05/2014 13.14 13.22 12.8 12.94 111,897
02/04/2014 13.09 13.41 13.08 13.23 149,633
02/03/2014 13.43 14 12.97 13.05 200,169
01/31/2014 13.53 13.968 13.44 13.48 280,478
01/30/2014 13.84 13.96 13.65 13.84 166,263
01/29/2014 13.96 14.14 13.28 13.73 156,740
01/28/2014 14.34 14.34 14.06 14.17 184,900
01/27/2014 14.66 14.675 14.27 14.28 156,269
01/24/2014 14.82 14.89 14.51 14.66 204,897
01/23/2014 14.86 14.963 14.69 14.94 110,009
01/22/2014 14.92 15.02 14.87 14.98 317,980
01/21/2014 14.71 14.96 14.67 14.92 156,597
01/17/2014 14.78 14.82 14.57 14.62 65,367
01/16/2014 14.58 14.86 14.57 14.82 83,937
01/15/2014 14.69 14.83 14.6 14.65 94,465
01/14/2014 14.53 14.75 14.506 14.66 83,512
01/13/2014 14.58 14.73 14.43 14.5 115,086
01/10/2014 14.64 14.73 14.5 14.64 108,632
01/09/2014 14.59 14.75 14.45 14.61 186,887
01/08/2014 14.55 14.55 14.28 14.52 187,253
01/07/2014 14.58 14.71 14.52 14.61 172,355
01/06/2014 14.9 15.03 14.46 14.5 245,206
01/03/2014 15.57 15.94 14.86 14.91 723,715
01/02/2014 13.82 14.255 13.75 14.24 227,377
12/31/2013 14.5 14.54 14.29 14.33 108,513
12/30/2013 14.52 14.71 14.361 14.47 71,513
12/27/2013 14.68 14.69 14.49 14.55 88,652
12/26/2013 14.48 14.69 14.2 14.65 156,875
12/24/2013 14.17 14.49 14 14.44 88,911
12/23/2013 13.81 14.2 13.81 14.19 152,804
12/20/2013 13.27 13.775 13.16 13.77 552,395
12/19/2013 13.45 13.45 13.23 13.23 79,011
12/18/2013 13.33 13.49 13.16 13.47 124,112
12/17/2013 13.47 13.47 13.21 13.3 84,775
12/16/2013 13.34 13.58 13.28 13.48 88,342
12/13/2013 13.29 13.33 13.09 13.3 56,422
12/12/2013 13.17 13.3 13.03 13.25 63,402
12/11/2013 13.41 13.415 13.04 13.16 74,586
12/10/2013 13.6 13.69 13.27 13.39 103,594
12/09/2013 13.72 13.79 13.464 13.66 86,179
12/06/2013 13.73 13.83 13.63 13.71 57,589
12/05/2013 13.47 13.635 13.44 13.56 35,959
12/04/2013 13.9 13.94 13.39 13.51 89,897
12/03/2013 13.99 14.27 13.92 13.96 132,373
12/02/2013 14.12 14.17 13.83 13.95 182,824
11/29/2013 14.09 14.33 13.9601 14.22 95,920
11/27/2013 13.84 14.075 13.76 14.04 78,588
11/26/2013 13.87 14.01 13.79 13.84 128,503
11/25/2013 13.74 14 13.67 13.83 156,738
11/22/2013 13.41 13.8 13.41 13.74 172,651
11/21/2013 13.1 13.47 12.87 13.39 78,333
11/20/2013 12.92 13.12 12.87 13.05 151,497
11/19/2013 13.02 13.19 12.82 12.9 63,447
11/18/2013 13.04 13.26 12.9302 13.09 60,722
11/15/2013 12.99 13.05 12.83 12.99 64,210
11/14/2013 13.135 13.18 12.99 13.01 59,877
11/13/2013 12.89 13.14 12.81 13.12 92,876
11/12/2013 12.79 13.06 12.73 13.02 50,115
11/11/2013 12.85 13 12.75 12.83 196,973
11/08/2013 12.63 12.97 12.63 12.91 118,051
11/07/2013 12.93 13.1125 12.6 12.64 50,852
11/06/2013 13.02 13.09 12.82 12.84 39,158
11/05/2013 13.13 13.255 12.95 12.96 83,294
11/04/2013 12.99 13.21 12.95 13.17 147,264
11/01/2013 12.74 13.01 12.56 12.97 181,718
10/31/2013 12.94 13.02 12.75 12.76 209,482
10/30/2013 13.28 13.33 12.91 12.95 138,988
10/29/2013 13.07 13.37 13.07 13.29 97,847
10/28/2013 12.91 13.1 12.781 13.07 121,456
10/25/2013 12.99 13.02 12.86 12.94 108,690
10/24/2013 13.09 13.1 12.81 12.94 175,747
10/23/2013 13 13.17 12.97 13.05 143,379
10/22/2013 12.87 13.16 12.845 13.06 136,719
10/21/2013 12.87 13 12.76 12.82 241,023
10/18/2013 12.73 12.91 12.58 12.89 257,704
10/17/2013 12.49 12.62 12.04 12.6 113,394
10/16/2013 12.33 12.62 12.26 12.58 112,594
10/15/2013 12.21 12.41 12.21 12.27 359,298
10/14/2013 12.15 12.35 12.04 12.28 188,766
10/11/2013 11.94 12.21 11.93 12.2 167,604
10/10/2013 11.82 12.08 11.8 12.02 219,207
10/09/2013 11.72 11.78 11.64 11.67 198,989
10/08/2013 11.88 11.95 11.655 11.68 199,775
10/07/2013 11.87 11.98 11.8 11.86 238,808
10/04/2013 11.85 12.02 11.85 11.96 202,860
10/03/2013 12.04 12.1 11.88 11.88 264,597
10/02/2013 12.76 13.13 11.8 12.1 837,403
10/01/2013 13.59 13.75 13.53 13.68 203,018
09/30/2013 13.41 13.65 13.4 13.57 211,559
09/27/2013 13.37 13.72 13.25 13.6 97,772
09/26/2013 13.56 13.61 13.27 13.49 77,186
09/25/2013 13.74 13.88 13.5401 13.56 72,062
09/24/2013 13.7 13.81 13.47 13.74 105,791
09/23/2013 13.84 13.89 13.55 13.7 78,591
09/20/2013 13.79 13.93 13.6801 13.86 396,858
09/19/2013 13.74 13.8225 13.58 13.79 47,568
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?