Resources Connection, Inc. - Price History

Monthly price history for RECN (Resources Connection, Inc.)

DateAdjusted priceReal price
June 2024 $10.31 $10.31
May 2023 $10.31 $10.31
April 2023 $10.31 $10.31
March 2023 $10.31 $10.31
February 2023 $10.31 $10.31
January 2023 $10.31 $10.31
December 2022 $10.31 $10.31
November 2022 $10.31 $10.31
October 2022 $10.31 $10.31
September 2022 $10.31 $10.31
August 2022 $10.31 $10.31
July 2022 $10.31 $10.31
June 2022 $10.31 $10.31
May 2022 $10.31 $10.31
April 2022 $10.31 $10.31
March 2022 $10.31 $10.31
February 2022 $10.31 $10.31
January 2022 $10.31 $10.31
December 2021 $10.31 $10.31
November 2021 $10.31 $10.31
October 2021 $10.31 $10.31
September 2021 $10.31 $10.31
August 2021 $10.31 $10.31
July 2021 $10.31 $10.31
June 2021 $10.31 $10.31
May 2021 $10.31 $10.31
April 2021 $10.31 $10.31
March 2021 $10.31 $10.31
February 2021 $10.31 $10.31
January 2021 $10.31 $10.31
December 2020 $10.31 $10.31
November 2020 $10.31 $10.31
October 2020 $10.31 $10.31
September 2020 $10.31 $10.31
August 2020 $10.31 $10.31
July 2020 $10.31 $10.31
June 2020 $10.31 $10.31
May 2020 $10.31 $10.31
April 2020 $10.31 $10.31
March 2020 $10.97 $10.97
February 2020 $12.53 $12.53
January 2020 $15.08 $15.23
December 2019 $16.17 $16.33
November 2019 $15.30 $15.45
October 2019 $14.37 $14.65
September 2019 $16.67 $16.99
August 2019 $16.23 $16.55
July 2019 $17.12 $17.60
June 2019 $15.57 $16.01
May 2019 $14.93 $15.35
April 2019 $15.49 $16.06
March 2019 $15.96 $16.54
February 2019 $16.76 $17.37
January 2019 $16 $16.71
December 2018 $13.59 $14.20
November 2018 $16.12 $16.84
October 2018 $15.38 $16.32
September 2018 $15.64 $16.60
August 2018 $15.60 $16.55
July 2018 $14.86 $15.90
June 2018 $15.80 $16.90
May 2018 $15.56 $16.65
April 2018 $14.52 $15.65
March 2018 $15.03 $16.20
February 2018 $14.42 $15.55
January 2018 $15.04 $16.35
December 2017 $14.21 $15.45
November 2017 $14.77 $16.05
October 2017 $14.38 $15.75
September 2017 $12.69 $13.90
August 2017 $11.64 $12.75
July 2017 $12.07 $13.35
June 2017 $12.39 $13.70
May 2017 $11.35 $12.55
April 2017 $12.47 $13.90
March 2017 $15.02 $16.75
February 2017 $15.16 $16.90
January 2017 $14.88 $16.70
December 2016 $17.15 $19.25
November 2016 $14.34 $16.10
October 2016 $13.14 $14.85
September 2016 $13.22 $14.94
August 2016 $13.35 $15.09
July 2016 $13.09 $14.90
June 2016 $12.98 $14.78
May 2016 $13.68 $15.58
April 2016 $12.89 $14.77
March 2016 $13.58 $15.56
February 2016 $12.10 $13.87
January 2016 $13.09 $15.11
December 2015 $14.15 $16.34
November 2015 $15.81 $18.25
October 2015 $15.46 $17.95
September 2015 $12.98 $15.07
August 2015 $13.51 $15.69
July 2015 $13.55 $15.83
June 2015 $13.78 $16.09
May 2015 $13.43 $15.69
April 2015 $13.43 $15.76
March 2015 $14.91 $17.50
February 2015 $16.54 $17.72
January 2015 $14.16 $16.70
December 2014 $13.95 $16.45
November 2014 $12.87 $15.17
October 2014 $13.05 $15.47
September 2014 $11.76 $13.94
August 2014 $12.92 $15.31
July 2014 $12.67 $15.10
June 2014 $11 $13.11
May 2014 $10.41 $12.40
April 2014 $11.36 $13.61
March 2014 $11.76 $14.09
February 2014 $11.43 $13.70
January 2014 $11.19 $13.48
December 2013 $11.90 $14.33
November 2013 $11.81 $14.22
October 2013 $10.54 $12.76
September 2013 $11.21 $13.57
August 2013 $10.11 $12.24
July 2013 $10.92 $13.30
June 2013 $9.53 $11.60
May 2013 $9 $10.96
April 2013 $9.28 $11.36
March 2013 $10.37 $12.70
February 2013 $9.97 $12.21
January 2013 $9.93 $12.21
December 2012 $9.70 $11.93
November 2012 $9.44 $11.61
October 2012 $10 $12.36
September 2012 $10.64 $13.15
August 2012 $9.04 $11.18
July 2012 $9.09 $11.29
June 2012 $9.90 $12.30
May 2012 $9.66 $12
April 2012 $10.40 $12.98
March 2012 $11.26 $14.05
February 2012 $10.48 $13.07
January 2012 $9.92 $12.42
December 2011 $8.46 $10.59
November 2011 $8.54 $10.70
October 2011 $8.81 $11.09
September 2011 $7.77 $9.78
August 2011 $8.31 $10.46
July 2011 $10.29 $13.02
June 2011 $9.52 $12.04
May 2011 $11.15 $14.11
April 2011 $11.66 $14.79
March 2011 $15.28 $19.39
February 2011 $15.20 $19.29
January 2011 $15.76 $20.04
December 2010 $14.62 $18.59
November 2010 $13.16 $16.73
October 2010 $12.71 $16.20
September 2010 $10.80 $13.76
August 2010 $8.70 $11.09
July 2010 $10.16 $12.99
June 2010 $10.64 $13.60
May 2010 $12.62 $16.14
April 2010 $13.72 $17.54
March 2010 $14.97 $19.14
February 2010 $14.60 $17.04
January 2010 $13.97 $17.86
December 2009 $16.60 $21.22
November 2009 $15.07 $19.27
October 2009 $13.51 $17.27
September 2009 $13.34 $17.06
August 2009 $12.05 $15.41
July 2009 $11.82 $15.11
June 2009 $13.43 $17.17
May 2009 $14.49 $18.53
April 2009 $15.29 $19.55
March 2009 $11.79 $15.08
February 2009 $11.78 $13.75
January 2009 $11.32 $14.47
December 2008 $12.81 $16.38
November 2008 $13.54 $17.31
October 2008 $13.56 $17.34
September 2008 $17.62 $22.53
August 2008 $18.91 $24.18
July 2008 $18.10 $23.14
June 2008 $15.92 $20.35
May 2008 $16.43 $21.01
April 2008 $15.81 $20.21
March 2008 $13.98 $17.87
February 2008 $12.59 $16.10
January 2008 $16.31 $20.85
December 2007 $14.20 $18.16
November 2007 $16.13 $20.62
October 2007 $17.81 $22.77
September 2007 $18.11 $23.15
August 2007 $23.46 $30
July 2007 $24.40 $32.47
June 2007 $24.94 $33.18
May 2007 $24.25 $32.26
April 2007 $22.67 $30.17
March 2007 $24.04 $31.99
February 2007 $24.32 $32.36
January 2007 $23.60 $31.40
December 2006 $23.93 $31.84
November 2006 $21.82 $29.03
October 2006 $21.75 $28.94
September 2006 $20.13 $26.79
August 2006 $18.34 $24.40
July 2006 $17.79 $23.67
June 2006 $18.80 $25.02
May 2006 $19.16 $25.50
April 2006 $20.22 $26.90
March 2006 $18.72 $24.91
February 2006 $20.68 $27.52
January 2006 $20.44 $27.19
December 2005 $19.62 $26.11
November 2005 $21.80 $29
October 2005 $21.46 $28.55
September 2005 $22.27 $29.63
August 2005 $21.80 $29
July 2005 $22.55 $30
June 2005 $17.46 $23.23
May 2005 $14.97 $19.92
April 2005 $14.36 $19.11
March 2005 $15.73 $20.93
February 2005 $18.70 $24.88
January 2005 $19.17 $25.50
December 2004 $20.41 $27.16
November 2004 $17.05 $22.68
October 2004 $15.78 $20.99
September 2004 $14.20 $18.89
August 2004 $12.32 $16.39
July 2004 $14.57 $19.39
June 2004 $14.70 $19.56
May 2004 $16.02 $21.31
April 2004 $15.02 $19.99
March 2004 $16.58 $22.06
February 2004 $13.27 $16.12
January 2004 $12.81 $17.04
December 2003 $10.26 $13.66
November 2003 $10.29 $13.69
October 2003 $9.29 $12.36
September 2003 $9.05 $12.04
August 2003 $10.39 $13.83
July 2003 $9.86 $13.12
June 2003 $8.97 $11.94
May 2003 $8.41 $11.18
April 2003 $8.23 $10.96
March 2003 $8 $10.64
February 2003 $7.24 $9.64
January 2003 $7.51 $9.99
December 2002 $8.72 $11.60
November 2002 $6.92 $9.20
October 2002 $6.43 $8.56
September 2002 $5.42 $7.20
August 2002 $6.54 $8.70
July 2002 $6.92 $9.21
June 2002 $10.14 $13.50
May 2002 $9.57 $12.74
April 2002 $9.97 $13.27
March 2002 $10.87 $14.46
February 2002 $9.97 $13.27
January 2002 $9.85 $13.10
December 2001 $9.89 $13.16
November 2001 $8.14 $10.83
October 2001 $8.38 $11.14
September 2001 $6.83 $9.09
August 2001 $8.27 $11
July 2001 $9.54 $12.70
June 2001 $9.71 $12.92
May 2001 $11.54 $15.35
April 2001 $9.98 $13.28
March 2001 $8.31 $11.06
February 2001 $8.67 $11.53
January 2001 $8.88 $11.81
December 2000 $7.14 $9.50

RECN

Price: $10.31

52 week price:
8.66
17.82

Dividend Yield: 0.05%

Forward Dividend Yield: 5.43%

Payout Ratio Range:
17.50%
86.67%

Earnings Per Share: 0.80 USD

P/E Ratio: 9.82

Exchange: NMS

Sector: Miscellaneous

Industry: Business Services

Volume: 160884

Ebitda: 12.0 million

Market Capitalization: 331.7 million

Average Dividend Frequency: 3

Links: