RECN

Resources Connection, Inc. Historical Stock Prices

$15.16
*  
0.01
0.07%
Get RECN Alerts
*Delayed - data as of Jul. 28, 2015 10:40 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 27-JUL-2014 TO 27-JUL-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.
10:40  15.21  15.22  14.94  15.16 55,066
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
05/01/2015 15.79 16.145 15.66 15.96 157,358
04/30/2015 15.9 15.95 15.54 15.76 278,842
04/29/2015 16.23 16.32 15.95 16.01 114,721
04/28/2015 16.09 16.3 15.98 16.27 126,240
04/27/2015 16.27 16.43 15.97 16.07 112,558
04/24/2015 16.37 16.37 16.17 16.19 65,691
04/23/2015 16.43 16.47 16.28 16.32 106,093
04/22/2015 16.31 16.5 16.16 16.46 137,758
04/21/2015 16.52 16.67 16.29 16.32 104,368
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
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
*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?