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

Resources Connection Inc (NQ: RGP )

11.45 -0.06 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 9.315 9.524 9.281 9.350 137,031 -0.04(-0.46%)
Oct 29, 2020 9.298 9.498 9.237 9.394 90,987 +0.03(+0.37%)
Oct 28, 2020 9.490 9.533 9.307 9.359 148,250 -0.20(-2.09%)
Oct 27, 2020 9.577 9.653 9.433 9.559 220,072 -0.03(-0.36%)
Oct 26, 2020 9.803 9.855 9.551 9.594 319,406 -0.32(-3.25%)
Oct 23, 2020 10.11 10.15 9.855 9.916 110,842 -0.12(-1.21%)
Oct 22, 2020 9.925 10.06 9.812 10.04 114,148 +0.12(+1.23%)
Oct 21, 2020 9.968 10.06 9.881 9.916 106,899 -0.04(-0.44%)
Oct 20, 2020 10.10 10.13 9.934 9.960 145,665 -0.04(-0.43%)
Oct 19, 2020 10.25 10.25 9.968 10.00 137,383 -0.18(-1.79%)
Oct 16, 2020 10.02 10.28 10.02 10.19 98,437 +0.09(+0.86%)
Oct 15, 2020 10.01 10.17 9.906 10.10 86,587 +0.05(+0.52%)
Oct 14, 2020 10.27 10.34 10.05 10.05 105,016 -0.22(-2.12%)
Oct 13, 2020 10.44 10.51 10.17 10.26 114,118 -0.25(-2.40%)
Oct 12, 2020 10.21 10.64 10.19 10.52 168,269 +0.37(+3.69%)
Oct 09, 2020 10.15 10.29 10.01 10.14 208,820 +0.04(+0.43%)
Oct 08, 2020 9.847 10.34 9.751 10.10 485,921 -0.60(-5.61%)
Oct 07, 2020 10.44 10.83 10.31 10.70 466,586 +0.49(+4.77%)
Oct 06, 2020 10.21 10.52 10.12 10.21 358,432 +0.03(+0.26%)
Oct 05, 2020 9.881 10.29 9.881 10.19 160,457 +0.30(+3.08%)
Oct 02, 2020 9.681 9.986 9.611 9.881 293,130 +0.04(+0.44%)
Oct 01, 2020 10.01 10.15 9.729 9.838 183,885 -0.22(-2.16%)
Sep 30, 2020 10.23 10.44 10.01 10.06 162,860 -0.15(-1.45%)
Sep 29, 2020 10.22 10.31 10.08 10.20 120,692 -0.03(-0.34%)
Sep 28, 2020 10.03 10.33 9.951 10.24 191,738 +0.30(+2.98%)
Sep 25, 2020 9.838 10.01 9.838 9.942 214,908 +0.02(+0.18%)
Sep 24, 2020 9.829 10.09 9.725 9.925 172,509 +0.14(+1.42%)
Sep 23, 2020 10.12 10.23 9.768 9.786 179,210 -0.34(-3.35%)
Sep 22, 2020 10.19 10.26 10.01 10.13 317,309 +0.00(+0.00%)
Sep 21, 2020 10.31 10.48 9.964 10.13 311,415 -0.33(-3.16%)
Sep 18, 2020 10.46 10.66 10.31 10.46 687,799 +0.11(+1.09%)
Sep 17, 2020 10.03 10.41 9.960 10.34 297,645 +0.19(+1.84%)
Sep 16, 2020 9.864 10.24 9.794 10.16 409,497 +0.33(+3.32%)
Sep 15, 2020 10.07 10.19 9.777 9.829 127,741 -0.24(-2.42%)
Sep 14, 2020 9.864 10.19 9.699 10.07 321,089 +0.24(+2.48%)
Sep 11, 2020 10.00 10.00 9.707 9.829 127,383 -0.08(-0.79%)
Sep 10, 2020 10.15 10.20 9.881 9.907 180,931 -0.22(-2.15%)
Sep 09, 2020 10.36 10.47 10.08 10.13 159,348 -0.18(-1.77%)
Sep 08, 2020 10.49 10.57 10.19 10.31 182,626 -0.23(-2.15%)
Sep 04, 2020 10.81 10.87 10.45 10.53 106,937 -0.12(-1.14%)
Sep 03, 2020 11.00 11.01 10.61 10.66 133,109 -0.32(-2.93%)
Sep 02, 2020 10.76 11.03 10.66 10.98 117,844 +0.24(+2.27%)
Sep 01, 2020 10.67 10.92 10.65 10.73 99,886 +0.03(+0.33%)
Aug 31, 2020 11.06 11.06 10.66 10.70 232,133 -0.38(-3.46%)
Aug 28, 2020 11.07 11.10 10.86 11.08 87,985 +0.09(+0.79%)
Aug 27, 2020 11.11 11.22 10.98 11.00 111,237 -0.04(-0.39%)
Aug 26, 2020 11.04 11.18 10.99 11.04 130,787 +0.03(+0.24%)
Aug 25, 2020 11.19 11.19 10.85 11.01 106,467 -0.07(-0.62%)
Aug 24, 2020 10.89 11.13 10.76 11.08 92,096 +0.34(+3.17%)
Aug 21, 2020 10.80 10.86 10.62 10.74 424,354 -0.04(-0.36%)
Aug 20, 2020 10.75 10.84 10.63 10.78 101,075 -0.01(-0.08%)
Aug 19, 2020 10.80 10.95 10.74 10.79 110,238 +0.00(+0.00%)
Aug 18, 2020 10.82 10.86 10.69 10.79 123,074 +0.02(+0.16%)
Aug 17, 2020 10.84 10.85 10.71 10.77 99,168 -0.04(-0.40%)
Aug 14, 2020 10.73 10.88 10.57 10.82 143,658 -0.00(-0.04%)
Aug 13, 2020 10.88 11.15 10.76 10.82 106,291 -0.14(-1.30%)
Aug 12, 2020 11.12 11.19 10.94 10.96 112,532 -0.01(-0.08%)
Aug 11, 2020 10.89 11.14 10.40 10.97 118,740 +0.23(+2.17%)
Aug 10, 2020 10.68 11.04 10.65 10.74 169,666 -0.03(-0.24%)
Aug 07, 2020 10.45 10.77 10.28 10.76 149,232 +0.27(+2.54%)
Aug 06, 2020 10.46 10.63 10.32 10.50 185,654 -0.01(-0.08%)
Aug 05, 2020 9.928 10.69 9.808 10.51 433,599 +0.64(+6.46%)
Aug 04, 2020 9.928 10.08 9.833 9.868 116,339 -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.