RECN - Resources Connection, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201916.0016.2915.9916.1016.1062,700
Jun 13, 201915.8416.0015.7416.0016.0045,700
Jun 12, 201915.8515.8615.6015.7915.7973,800
Jun 11, 201915.8816.0015.7615.8515.8555,900
Jun 10, 201915.7315.9815.7315.8615.8688,500
Jun 07, 201915.5915.8215.5715.6815.6849,400
Jun 06, 201915.5915.8515.4615.5315.5362,200
Jun 05, 201915.7515.8015.5315.5715.5757,400
Jun 04, 201915.4815.7315.3615.7315.7361,800
Jun 03, 201915.3815.5715.2915.3515.35105,700
May 31, 201915.5215.6915.3515.3515.35100,600
May 30, 201915.6815.8515.5615.6815.6857,600
May 29, 201915.6315.6715.4315.6315.63199,600
May 28, 201915.5015.8615.5015.7015.70114,300
May 24, 201915.8215.8315.5515.5615.5655,600
May 23, 201915.9715.9715.6215.7415.7491,500
May 22, 201915.9416.1415.9116.0716.0771,100
May 21, 201915.9616.1015.8815.9515.9587,500
May 20, 201915.8115.9715.7715.9415.9449,600
May 17, 201915.8716.1115.8715.9015.9076,700
May 16, 201915.9016.1315.9015.9715.9761,800
May 15, 201915.7115.9915.6415.8715.8752,100
May 15, 20190.13 Dividend
May 14, 201915.7916.0115.7715.9015.7749,100
May 13, 201915.9315.9515.7715.7915.6668,200
May 10, 201916.1316.2415.9016.1416.0198,700
May 09, 201916.0216.3715.8916.2116.08118,600
May 08, 201916.2216.3215.9716.0715.9478,900
May 07, 201916.3616.5716.0616.2516.12148,600
May 06, 201916.4516.5516.3416.4616.33154,700
May 03, 201916.2016.7016.2016.6816.54145,000
May 02, 201915.9716.1815.9316.1816.05115,900
May 01, 201916.1016.1415.9715.9815.85262,000
Apr 30, 201916.1116.1716.0116.0615.93223,800
Apr 29, 201916.1016.2716.0616.1416.01138,400
Apr 26, 201915.9716.1215.9716.1015.9788,300
Apr 25, 201916.0616.1815.9615.9715.84139,000
Apr 24, 201915.9416.4115.8816.1115.98177,200
Apr 23, 201915.8716.1615.8716.0115.88147,300
Apr 22, 201915.8516.0315.5815.9015.77163,500
Apr 18, 201916.0416.0615.8915.9215.79185,000
Apr 17, 201916.0016.1315.9416.0715.94112,500
Apr 16, 201915.9116.0815.9016.0015.87160,900
Apr 15, 201916.1016.1015.7815.9015.77232,700
Apr 12, 201916.0216.1515.9816.0515.92133,300
Apr 11, 201915.7016.1015.6115.9215.79261,200
Apr 10, 201915.5115.8215.5115.7115.58253,400
Apr 09, 201915.7415.7415.4715.4915.36333,700
Apr 08, 201914.8815.8014.7515.7315.60306,900
Apr 05, 201914.7015.4614.7014.9914.87535,600
Apr 04, 201915.5515.5514.5114.7114.591,391,600
Apr 03, 201916.8017.4316.8017.3517.21622,800
Apr 02, 201916.5816.7216.4216.6616.52178,500
Apr 01, 201916.6416.7816.1716.5616.42130,000
Mar 29, 201916.7016.7816.2816.5416.40292,100
Mar 28, 201916.5816.7116.4416.6616.5288,100
Mar 27, 201916.6016.7016.3616.5716.4397,900
Mar 26, 201916.5216.7716.5116.6116.47179,400
Mar 25, 201916.3116.6216.1716.5016.3788,200
Mar 22, 201916.9316.9916.3316.3316.20119,900
Mar 21, 201916.9317.2016.9316.9816.84239,100
Mar 20, 201917.2517.3016.9816.9816.84247,100
Mar 19, 201917.1517.3917.1217.2517.1189,900
Mar 18, 201917.0817.2617.0017.1316.99170,200
Mar 15, 201916.8617.2016.8617.1216.98378,900
Mar 14, 201917.0517.1416.9017.1216.9888,800
Mar 13, 201917.1017.2416.8717.0416.9089,400
Mar 12, 201917.2817.3216.9717.0416.90106,700
Mar 11, 201917.0417.3116.9517.2717.1390,200
Mar 08, 201917.0017.0516.7717.0316.8994,000
Mar 07, 201917.4017.4316.8817.0716.93154,400
Mar 06, 201917.4417.8417.2017.3617.22731,300
Mar 05, 201917.4417.4717.2817.4417.3085,800
Mar 04, 201917.4317.5017.3417.4217.28139,100
Mar 01, 201917.4217.5017.3117.4417.3099,900
Feb 28, 201917.1917.4517.1217.3717.23142,400
Feb 27, 201917.2017.3217.0617.2117.0773,600
Feb 26, 201917.3017.4017.1917.2517.11119,500
Feb 25, 201917.6117.6717.2917.3117.1772,700
Feb 22, 201917.5117.5617.3217.5517.41141,800
Feb 21, 201917.4817.4917.1717.4617.3295,700
Feb 20, 201917.4717.5917.3817.4717.33318,400
Feb 19, 201917.4117.5917.2817.4817.34280,000
Feb 15, 201917.1217.5417.0517.4717.33194,400
Feb 14, 201917.0017.2116.9617.0216.88299,200
Feb 13, 201916.8617.1716.8617.0516.91113,900
Feb 12, 201916.8016.9316.7616.8316.6990,900
Feb 12, 20190.13 Dividend
Feb 11, 201916.8616.9916.7516.8216.5586,300
Feb 08, 201916.6016.8816.6016.8716.60108,700
Feb 07, 201916.5616.7616.5316.6716.41125,500
Feb 06, 201916.6116.7816.6116.7016.44147,400
Feb 05, 201916.6016.7716.5216.6216.36103,500
Feb 04, 201916.6516.7516.5916.6216.36124,000
Feb 01, 201916.7016.8716.5716.6516.39154,400
Jan 31, 201916.4916.7116.4516.7116.45295,400
Jan 30, 201916.5416.6516.4016.5416.28183,600
Jan 29, 201916.5116.6316.3916.4916.23299,100
Jan 28, 201916.5416.7016.4316.5316.27181,800
Jan 25, 201916.8416.8416.4616.5516.29195,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...