Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resources Connection Inc (NQ: RGP )

11.51 +0.09 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 9.319 9.528 9.284 9.354 136,983 -0.04(-0.46%)
Oct 29, 2020 9.301 9.502 9.240 9.397 90,955 +0.03(+0.37%)
Oct 28, 2020 9.493 9.536 9.310 9.362 148,198 -0.20(-2.09%)
Oct 27, 2020 9.580 9.656 9.436 9.563 219,995 -0.03(-0.36%)
Oct 26, 2020 9.806 9.859 9.554 9.597 319,294 -0.32(-3.25%)
Oct 23, 2020 10.11 10.15 9.859 9.920 110,803 -0.12(-1.21%)
Oct 22, 2020 9.928 10.07 9.815 10.04 114,108 +0.12(+1.23%)
Oct 21, 2020 9.972 10.07 9.885 9.920 106,861 -0.04(-0.44%)
Oct 20, 2020 10.10 10.14 9.937 9.963 145,614 -0.04(-0.43%)
Oct 19, 2020 10.25 10.25 9.972 10.01 137,334 -0.18(-1.79%)
Oct 16, 2020 10.02 10.29 10.02 10.19 98,402 +0.09(+0.86%)
Oct 15, 2020 10.02 10.17 9.910 10.10 86,556 +0.05(+0.52%)
Oct 14, 2020 10.28 10.34 10.05 10.05 104,980 -0.22(-2.12%)
Oct 13, 2020 10.44 10.51 10.17 10.27 114,078 -0.25(-2.40%)
Oct 12, 2020 10.22 10.64 10.19 10.52 168,210 +0.37(+3.69%)
Oct 09, 2020 10.15 10.29 10.02 10.15 208,747 +0.04(+0.43%)
Oct 08, 2020 9.850 10.35 9.754 10.10 485,750 -0.60(-5.61%)
Oct 07, 2020 10.44 10.83 10.31 10.70 466,422 +0.49(+4.77%)
Oct 06, 2020 10.22 10.52 10.12 10.22 358,306 +0.03(+0.26%)
Oct 05, 2020 9.885 10.29 9.885 10.19 160,401 +0.30(+3.08%)
Oct 02, 2020 9.684 9.989 9.615 9.885 293,027 +0.04(+0.44%)
Oct 01, 2020 10.02 10.15 9.732 9.841 183,820 -0.22(-2.16%)
Sep 30, 2020 10.23 10.44 10.02 10.06 162,803 -0.15(-1.45%)
Sep 29, 2020 10.22 10.31 10.09 10.21 120,649 -0.03(-0.34%)
Sep 28, 2020 10.03 10.34 9.954 10.24 191,671 +0.30(+2.98%)
Sep 25, 2020 9.841 10.02 9.841 9.946 214,833 +0.02(+0.18%)
Sep 24, 2020 9.833 10.10 9.728 9.928 172,448 +0.14(+1.42%)
Sep 23, 2020 10.12 10.23 9.772 9.789 179,147 -0.34(-3.35%)
Sep 22, 2020 10.20 10.27 10.02 10.13 317,197 +0.00(+0.00%)
Sep 21, 2020 10.31 10.48 9.968 10.13 311,305 -0.33(-3.16%)
Sep 18, 2020 10.46 10.67 10.31 10.46 687,557 +0.11(+1.09%)
Sep 17, 2020 10.03 10.42 9.963 10.35 297,541 +0.19(+1.84%)
Sep 16, 2020 9.867 10.24 9.798 10.16 409,352 +0.33(+3.32%)
Sep 15, 2020 10.08 10.20 9.780 9.833 127,696 -0.24(-2.42%)
Sep 14, 2020 9.867 10.20 9.702 10.08 320,976 +0.24(+2.48%)
Sep 11, 2020 10.01 10.01 9.711 9.833 127,338 -0.08(-0.79%)
Sep 10, 2020 10.15 10.21 9.885 9.911 180,867 -0.22(-2.15%)
Sep 09, 2020 10.36 10.48 10.09 10.13 159,292 -0.18(-1.77%)
Sep 08, 2020 10.49 10.57 10.20 10.31 182,562 -0.23(-2.15%)
Sep 04, 2020 10.82 10.87 10.45 10.54 106,899 -0.12(-1.14%)
Sep 03, 2020 11.01 11.02 10.62 10.66 133,062 -0.32(-2.93%)
Sep 02, 2020 10.76 11.03 10.66 10.98 117,803 +0.24(+2.27%)
Sep 01, 2020 10.68 10.92 10.65 10.74 99,850 +0.03(+0.33%)
Aug 31, 2020 11.06 11.06 10.67 10.70 232,051 -0.38(-3.46%)
Aug 28, 2020 11.07 11.10 10.86 11.09 87,954 +0.09(+0.79%)
Aug 27, 2020 11.11 11.23 10.98 11.00 111,198 -0.04(-0.39%)
Aug 26, 2020 11.04 11.18 10.99 11.04 130,741 +0.03(+0.24%)
Aug 25, 2020 11.19 11.19 10.85 11.02 106,429 -0.07(-0.62%)
Aug 24, 2020 10.90 11.13 10.77 11.09 92,064 +0.34(+3.17%)
Aug 21, 2020 10.80 10.86 10.62 10.75 424,205 -0.04(-0.36%)
Aug 20, 2020 10.75 10.84 10.63 10.78 101,039 -0.01(-0.08%)
Aug 19, 2020 10.80 10.96 10.74 10.79 110,199 +0.00(+0.00%)
Aug 18, 2020 10.83 10.86 10.69 10.79 123,031 +0.02(+0.16%)
Aug 17, 2020 10.84 10.85 10.72 10.78 99,133 -0.04(-0.40%)
Aug 14, 2020 10.73 10.88 10.58 10.82 143,607 -0.00(-0.04%)
Aug 13, 2020 10.89 11.15 10.77 10.82 106,254 -0.14(-1.30%)
Aug 12, 2020 11.12 11.20 10.94 10.97 112,493 -0.01(-0.08%)
Aug 11, 2020 10.90 11.15 10.40 10.97 118,698 +0.23(+2.16%)
Aug 10, 2020 10.68 11.04 10.66 10.74 169,606 -0.03(-0.24%)
Aug 07, 2020 10.46 10.78 10.28 10.77 149,179 +0.27(+2.54%)
Aug 06, 2020 10.47 10.63 10.32 10.50 185,589 -0.01(-0.08%)
Aug 05, 2020 9.932 10.69 9.811 10.51 433,447 +0.64(+6.46%)
Aug 04, 2020 9.932 10.09 9.837 9.871 116,298 -0.01(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.