RECN: Historical Prices for Resources Connection, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	20.12	20.12	19.76	19.82	174,400	19.82
24-Nov-09	20.26	20.26	19.88	20.08	337,300	20.08
23-Nov-09	19.91	20.35	19.79	20.18	702,900	20.18
20-Nov-09	19.63	19.88	19.48	19.63	208,900	19.63
19-Nov-09	19.51	19.89	19.46	19.71	599,600	19.71
18-Nov-09	19.72	19.82	19.55	19.62	271,500	19.62
17-Nov-09	19.27	19.80	19.25	19.66	310,100	19.66
16-Nov-09	18.35	19.45	18.34	19.42	790,300	19.42
13-Nov-09	18.13	18.37	17.80	18.28	181,100	18.28
12-Nov-09	18.40	18.60	18.01	18.02	268,100	18.02
11-Nov-09	18.30	18.59	18.11	18.38	175,000	18.38
10-Nov-09	18.35	18.53	18.13	18.22	179,800	18.22
9-Nov-09	18.38	18.50	18.23	18.50	193,000	18.50
6-Nov-09	17.93	18.36	17.89	18.18	219,700	18.18
5-Nov-09	17.62	18.14	17.60	18.13	337,100	18.13
4-Nov-09	17.55	17.70	17.33	17.50	280,600	17.50
3-Nov-09	17.16	17.40	16.96	17.37	307,400	17.37
2-Nov-09	17.43	17.68	16.91	17.25	383,500	17.25
30-Oct-09	17.09	17.41	17.01	17.27	342,700	17.27
29-Oct-09	17.43	17.47	16.98	17.28	184,000	17.28
28-Oct-09	17.63	17.85	17.20	17.22	258,400	17.22
27-Oct-09	17.55	17.94	17.49	17.67	227,600	17.67
26-Oct-09	17.63	18.09	17.50	17.54	156,300	17.54
23-Oct-09	17.84	18.05	17.56	17.66	327,300	17.66
22-Oct-09	17.51	17.91	17.36	17.83	151,900	17.83
21-Oct-09	17.86	18.10	17.49	17.55	311,600	17.55
20-Oct-09	18.06	18.06	17.81	17.96	193,800	17.96
19-Oct-09	18.00	18.07	17.75	17.97	145,600	17.97
16-Oct-09	17.99	18.01	17.74	17.88	131,500	17.88
15-Oct-09	17.76	18.23	17.65	18.08	198,200	18.08
14-Oct-09	17.95	17.98	17.65	17.95	218,600	17.95
13-Oct-09	18.16	18.24	17.75	17.81	221,700	17.81
12-Oct-09	18.38	18.45	18.11	18.24	300,400	18.24
9-Oct-09	17.75	18.38	17.61	18.30	410,600	18.30
8-Oct-09	17.84	18.61	17.70	17.81	283,500	17.81
7-Oct-09	17.69	17.94	17.28	17.65	305,300	17.65
6-Oct-09	17.66	18.00	17.51	17.71	275,500	17.71
5-Oct-09	17.29	17.60	17.05	17.60	426,900	17.60
2-Oct-09	16.30	18.11	16.00	17.15	1,188,500	17.15
1-Oct-09	17.01	17.27	16.57	16.90	721,400	16.90
30-Sep-09	17.12	17.34	16.54	17.06	425,500	17.06
29-Sep-09	17.40	17.51	17.11	17.16	163,000	17.16
28-Sep-09	17.43	17.50	17.21	17.43	183,500	17.43
25-Sep-09	17.40	17.88	17.26	17.31	284,100	17.31
24-Sep-09	17.24	17.24	16.71	16.79	129,100	16.79
23-Sep-09	17.70	17.70	17.05	17.26	168,400	17.26
22-Sep-09	17.73	17.84	17.55	17.72	124,100	17.72
21-Sep-09	17.74	18.02	17.60	17.65	209,700	17.65
18-Sep-09	17.54	18.09	17.41	17.93	647,000	17.93
17-Sep-09	17.42	17.58	17.07	17.50	269,700	17.50
16-Sep-09	17.05	17.45	16.87	17.42	208,800	17.42
15-Sep-09	16.98	17.09	16.46	17.08	251,300	17.08
14-Sep-09	16.45	17.15	16.43	17.07	400,600	17.07
11-Sep-09	15.76	16.64	15.01	16.61	471,100	16.61
10-Sep-09	15.42	15.79	15.34	15.78	212,500	15.78
9-Sep-09	15.00	15.44	14.80	15.39	157,600	15.39
8-Sep-09	14.89	14.99	14.48	14.98	172,200	14.98
4-Sep-09	14.60	14.87	14.51	14.80	135,100	14.80
3-Sep-09	14.99	15.26	14.52	14.59	293,900	14.59
2-Sep-09	15.01	15.49	14.88	14.95	125,100	14.95
1-Sep-09	15.26	15.53	14.84	15.01	236,700	15.01
31-Aug-09	15.50	15.71	15.36	15.41	149,100	15.41
28-Aug-09	15.75	16.12	15.56	15.68	150,600	15.68
27-Aug-09	15.77	15.82	15.36	15.70	257,100	15.70
26-Aug-09	15.67	15.77	15.41	15.69	191,300	15.69
25-Aug-09	15.90	16.14	15.63	15.65	147,300	15.65
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions