RECN

Resources Connection, Inc. Historical Stock Prices

$17.15
*  
0.13
0.75%
Get RECN Alerts
*Delayed - data as of Jan. 27, 2015 9:59 ET  -  Find a broker to begin trading RECN now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    RECN Real Time
 
 
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: 1 Year, From 26-JAN-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
9:59  17.09  17.16  17.04  17.15 2,394
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
01/16/2015 17.05 17.39 17.04 17.25 350,202
01/15/2015 17.24 17.37 16.89 17.11 244,807
01/14/2015 16.85 17.25 16.8 17.14 361,206
01/13/2015 16.95 17.19 16.845 17.01 340,196
01/12/2015 16.86 17.06 16.52 16.91 412,247
01/09/2015 17 17.1 16.77 16.92 372,732
01/08/2015 16.93 17.47 16.71 17 647,934
01/07/2015 15.9 16.57 15.665 16.57 201,109
01/06/2015 15.88 15.97 15.35 15.78 132,697
01/05/2015 15.92 16.19 15.78 15.88 98,033
01/02/2015 16.44 16.6 15.84 16.08 79,777
12/31/2014 16.54 16.73 16.43 16.45 108,704
12/30/2014 16.46 16.69 16.41 16.49 65,936
12/29/2014 16.79 16.93 16.52 16.56 108,563
12/26/2014 16.41 16.86 16.41 16.83 92,816
12/24/2014 16.24 16.48 16.21 16.41 95,306
12/23/2014 15.73 16.2 15.58 16.19 211,308
12/22/2014 15.25 15.71 15.2 15.67 133,178
12/19/2014 15.37 15.41 15.18 15.19 423,797
12/18/2014 15.49 15.5 15.34 15.385 145,442
12/17/2014 15.09 15.5 14.92 15.36 200,314
12/16/2014 15.21 15.46 15.05 15.09 242,303
12/15/2014 15.22 15.31 14.96 15.23 210,179
12/12/2014 15.57 15.67 15.15 15.17 129,195
12/11/2014 15.58 15.99 15.58 15.76 92,186
12/10/2014 16.05 16.17 15.49 15.53 144,630
12/09/2014 15.62 16.14 15.44 16.12 152,818
12/08/2014 15.57 15.91 15.57 15.74 328,760
12/05/2014 15.37 15.76 15.36 15.64 80,095
12/04/2014 15.42 15.6 15.15 15.38 180,000
12/03/2014 15.25 15.53 15.16 15.47 105,454
12/02/2014 15.18 15.43 15.15 15.22 148,396
12/01/2014 15.15 15.28 15.04 15.15 172,330
11/28/2014 15.48 15.52 15.13 15.17 115,249
11/26/2014 15.26 15.59 15.16 15.5 252,190
11/25/2014 14.83 15.27 14.8 15.22 187,434
11/24/2014 14.86 15.01 14.69 14.81 82,456
11/21/2014 15.09 15.1 14.76 14.78 127,635
11/20/2014 14.71 14.91 14.71 14.85 65,871
11/19/2014 14.93 14.96 14.61 14.77 206,135
11/18/2014 15.03 15.2167 14.89 14.94 110,273
11/17/2014 15.53 15.65 15.08 15.08 135,897
11/14/2014 15.71 15.91 15.49 15.5 183,063
11/13/2014 15.83 15.99 15.694 15.76 212,275
11/12/2014 15.59 15.9337 15.59 15.87 132,086
11/11/2014 15.73 15.9 15.57 15.71 267,153
11/10/2014 15.72 15.85 15.55 15.75 177,896
11/07/2014 15.65 15.72 15.46 15.69 89,204
11/06/2014 15.5 15.79 15.409 15.67 142,682
11/05/2014 15.59 15.67 15.38 15.52 132,620
11/04/2014 15.35 15.55 15.26 15.48 141,537
11/03/2014 15.45 15.62 15.31 15.45 179,438
10/31/2014 15.44 15.7 15.35 15.47 185,915
10/30/2014 15.24 15.36 15.14 15.24 208,617
10/29/2014 15.48 15.64 15.15 15.34 135,106
10/28/2014 14.7 15.53 14.7 15.5 168,998
10/27/2014 14.5 14.72 14.42 14.65 48,125
10/24/2014 14.67 14.7899 14.52 14.65 64,423
10/23/2014 14.46 14.88 14.35 14.65 98,975
10/22/2014 14.7 14.8 14.29 14.34 114,175
10/21/2014 14.46 14.75 14.32 14.63 129,328
10/20/2014 14.27 14.4171 14.15 14.39 113,214
10/17/2014 14.6 14.63 14.16 14.33 179,158
10/16/2014 14.04 14.6 13.93 14.38 204,914
10/15/2014 13.69 14.45 13.25 14.27 190,382
10/14/2014 14.11 14.33 13.68 13.9 257,627
10/13/2014 13.54 14.15 13.35 13.94 208,366
10/10/2014 13.23 13.75 13.23 13.5 175,611
10/09/2014 13.81 13.81 13.3 13.31 214,484
10/08/2014 13.11 13.86 13.1 13.81 185,010
10/07/2014 12.96 13.24 12.6 13.15 309,530
10/06/2014 14.01 14.27 13.03 13.035 308,825
10/03/2014 15.1 15.1 14.03 14.04 548,864
10/02/2014 14.1 14.75 13.81 14.56 275,996
10/01/2014 13.94 14.19 13.76 14.01 179,589
09/30/2014 14.3 14.4 13.91 13.94 152,419
09/29/2014 14.1 14.38 14.065 14.3 90,188
09/26/2014 14.28 14.39 14.12 14.33 88,800
09/25/2014 14.59 14.72 14.17 14.26 126,250
09/24/2014 14.32 14.69 14.19 14.59 144,230
09/23/2014 14.06 14.32 14.04 14.25 201,171
09/22/2014 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
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?