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

Resources Connection Inc (NQ: RGP )

11.10 +0.09 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2020 11.21 11.21 11.21 94,162 +0.08(+0.72%)
Dec 30, 2020 11.28 11.30 11.07 11.13 94,162 -0.06(-0.56%)
Dec 29, 2020 11.37 11.37 11.04 11.19 124,144 -0.09(-0.79%)
Dec 28, 2020 11.17 11.35 11.12 11.28 176,640 +0.21(+1.85%)
Dec 24, 2020 11.14 11.21 11.06 11.07 72,344 -0.06(-0.56%)
Dec 23, 2020 11.00 11.31 11.00 11.14 139,809 +0.22(+2.00%)
Dec 22, 2020 10.95 11.05 10.78 10.92 263,900 +0.03(+0.29%)
Dec 21, 2020 11.10 11.13 10.73 10.89 311,355 -0.37(-3.32%)
Dec 18, 2020 11.49 11.62 11.11 11.26 1,103,007 -0.13(-1.17%)
Dec 17, 2020 11.37 11.48 11.22 11.39 300,231 +0.03(+0.24%)
Dec 16, 2020 11.67 11.68 11.29 11.37 337,711 -0.28(-2.37%)
Dec 15, 2020 11.86 11.86 11.34 11.64 222,455 -0.04(-0.38%)
Dec 14, 2020 11.58 11.79 11.50 11.69 242,044 +0.19(+1.63%)
Dec 11, 2020 11.39 11.64 11.39 11.50 144,353 -0.03(-0.27%)
Dec 10, 2020 11.53 11.55 11.33 11.53 156,442 -0.03(-0.27%)
Dec 09, 2020 11.68 11.71 11.49 11.56 150,929 -0.04(-0.31%)
Dec 08, 2020 11.50 11.72 11.44 11.60 226,039 +0.05(+0.46%)
Dec 07, 2020 11.55 11.70 11.36 11.55 253,113 -0.04(-0.38%)
Dec 04, 2020 11.29 11.67 11.20 11.59 157,812 +0.46(+4.17%)
Dec 03, 2020 10.98 11.33 10.93 11.13 146,641 +0.21(+1.88%)
Dec 02, 2020 10.95 11.03 10.76 10.92 153,299 -0.04(-0.33%)
Dec 01, 2020 10.98 11.09 10.80 10.96 198,325 +0.16(+1.49%)
Nov 30, 2020 11.24 11.36 10.79 10.80 177,574 -0.35(-3.12%)
Nov 27, 2020 11.08 11.15 10.90 11.14 81,990 +0.06(+0.56%)
Nov 25, 2020 11.32 11.39 11.07 11.08 139,081 -0.22(-1.97%)
Nov 24, 2020 11.35 11.37 11.02 11.30 263,337 +0.28(+2.51%)
Nov 23, 2020 10.98 11.26 10.97 11.03 192,248 +0.20(+1.81%)
Nov 20, 2020 10.56 10.95 10.42 10.83 291,398 +0.19(+1.76%)
Nov 19, 2020 10.76 10.91 10.48 10.65 114,731 -0.15(-1.40%)
Nov 18, 2020 11.01 11.19 10.79 10.80 108,055 -0.23(-2.10%)
Nov 17, 2020 10.46 11.12 10.46 11.03 200,790 +0.33(+3.05%)
Nov 16, 2020 10.77 10.86 10.61 10.70 173,600 +0.09(+0.83%)
Nov 13, 2020 10.37 10.65 10.35 10.61 118,082 +0.35(+3.44%)
Nov 12, 2020 10.31 10.36 10.08 10.26 119,110 -0.12(-1.19%)
Nov 11, 2020 10.72 10.72 10.24 10.39 147,474 -0.32(-2.96%)
Nov 10, 2020 10.61 10.76 10.40 10.70 146,968 +0.20(+1.93%)
Nov 09, 2020 10.28 10.90 10.09 10.50 231,145 +0.83(+8.57%)
Nov 06, 2020 9.768 9.949 9.609 9.671 140,428 -0.24(-2.40%)
Nov 05, 2020 9.750 10.03 9.750 9.909 133,677 +0.16(+1.63%)
Nov 04, 2020 9.794 9.883 9.662 9.750 118,579 -0.14(-1.43%)
Nov 03, 2020 9.733 10.02 9.715 9.891 95,483 +0.32(+3.32%)
Nov 02, 2020 9.618 9.672 9.442 9.574 119,458 +0.11(+1.12%)
Oct 30, 2020 9.433 9.645 9.398 9.468 135,324 -0.04(-0.46%)
Oct 29, 2020 9.415 9.618 9.354 9.512 89,854 +0.04(+0.37%)
Oct 28, 2020 9.609 9.653 9.424 9.477 146,403 -0.20(-2.09%)
Oct 27, 2020 9.697 9.775 9.552 9.680 217,331 -0.04(-0.36%)
Oct 26, 2020 9.927 9.980 9.671 9.715 315,427 -0.33(-3.25%)
Oct 23, 2020 10.24 10.28 9.980 10.04 109,461 -0.12(-1.21%)
Oct 22, 2020 10.05 10.19 9.935 10.16 112,726 +0.12(+1.23%)
Oct 21, 2020 10.09 10.19 10.01 10.04 105,567 -0.04(-0.44%)
Oct 20, 2020 10.23 10.26 10.06 10.09 143,851 -0.04(-0.44%)
Oct 19, 2020 10.38 10.38 10.09 10.13 135,671 -0.19(-1.79%)
Oct 16, 2020 10.15 10.41 10.15 10.31 97,211 +0.09(+0.86%)
Oct 15, 2020 10.14 10.30 10.03 10.23 85,508 +0.05(+0.52%)
Oct 14, 2020 10.40 10.47 10.17 10.17 103,708 -0.22(-2.12%)
Oct 13, 2020 10.57 10.64 10.30 10.39 112,696 -0.26(-2.40%)
Oct 12, 2020 10.34 10.77 10.31 10.65 166,173 +0.38(+3.69%)
Oct 09, 2020 10.28 10.42 10.14 10.27 206,219 +0.04(+0.43%)
Oct 08, 2020 9.971 10.47 9.874 10.23 479,867 -0.61(-5.61%)
Oct 07, 2020 10.57 10.97 10.44 10.83 460,773 +0.49(+4.77%)
Oct 06, 2020 10.34 10.65 10.24 10.34 353,966 +0.03(+0.26%)
Oct 05, 2020 10.01 10.42 10.01 10.31 158,458 +0.31(+3.08%)
Oct 02, 2020 9.803 10.11 9.733 10.01 289,478 +0.04(+0.44%)
Oct 01, 2020 10.14 10.28 9.852 9.962 181,594 -0.22(-2.16%)
Sep 30, 2020 10.36 10.57 10.14 10.18 160,831 -0.15(-1.45%)
Sep 29, 2020 10.35 10.44 10.21 10.33 119,188 -0.04(-0.34%)
Sep 28, 2020 10.16 10.46 10.08 10.37 189,349 +0.30(+2.98%)
Sep 25, 2020 9.962 10.14 9.962 10.07 212,231 +0.02(+0.18%)
Sep 24, 2020 9.953 10.22 9.847 10.05 170,360 +0.14(+1.42%)
Sep 23, 2020 10.24 10.36 9.891 9.909 176,977 -0.34(-3.35%)
Sep 22, 2020 10.32 10.39 10.14 10.25 313,356 +0.00(+0.00%)
Sep 21, 2020 10.44 10.61 10.09 10.25 307,535 -0.33(-3.16%)
Sep 18, 2020 10.59 10.80 10.44 10.59 679,231 +0.11(+1.09%)
Sep 17, 2020 10.16 10.54 10.09 10.47 293,937 +0.19(+1.84%)
Sep 16, 2020 9.988 10.37 9.918 10.28 404,395 +0.33(+3.32%)
Sep 15, 2020 10.20 10.32 9.900 9.953 126,150 -0.25(-2.42%)
Sep 14, 2020 9.988 10.32 9.821 10.20 317,089 +0.25(+2.48%)
Sep 11, 2020 10.13 10.13 9.830 9.953 125,796 -0.08(-0.79%)
Sep 10, 2020 10.28 10.33 10.01 10.03 178,677 -0.22(-2.15%)
Sep 09, 2020 10.49 10.61 10.21 10.25 157,363 -0.19(-1.77%)
Sep 08, 2020 10.62 10.70 10.32 10.44 180,351 -0.23(-2.15%)
Sep 04, 2020 10.95 11.00 10.58 10.67 105,605 -0.12(-1.14%)
Sep 03, 2020 11.14 11.15 10.75 10.79 131,450 -0.33(-2.93%)
Sep 02, 2020 10.90 11.17 10.79 11.12 116,376 +0.25(+2.27%)
Sep 01, 2020 10.81 11.06 10.78 10.87 98,641 +0.04(+0.32%)
Aug 31, 2020 11.20 11.20 10.80 10.83 229,241 -0.39(-3.46%)
Aug 28, 2020 11.20 11.24 10.99 11.22 86,888 +0.09(+0.79%)
Aug 27, 2020 11.25 11.36 11.12 11.13 109,852 -0.04(-0.39%)
Aug 26, 2020 11.18 11.32 11.13 11.18 129,158 +0.03(+0.24%)
Aug 25, 2020 11.33 11.33 10.99 11.15 105,140 -0.07(-0.62%)
Aug 24, 2020 11.03 11.27 10.90 11.22 90,949 +0.34(+3.17%)
Aug 21, 2020 10.93 11.00 10.75 10.88 419,067 -0.04(-0.36%)
Aug 20, 2020 10.88 10.98 10.76 10.92 99,815 -0.01(-0.08%)
Aug 19, 2020 10.93 11.09 10.87 10.93 108,864 +0.00(+0.00%)
Aug 18, 2020 10.96 11.00 10.82 10.93 121,541 +0.02(+0.16%)
Aug 17, 2020 10.98 10.99 10.85 10.91 97,932 -0.04(-0.40%)
Aug 14, 2020 10.86 11.01 10.71 10.95 141,868 -0.00(-0.04%)
Aug 13, 2020 11.02 11.29 10.90 10.96 104,967 -0.14(-1.30%)
Aug 12, 2020 11.26 11.34 11.07 11.10 111,130 -0.01(-0.08%)
Aug 11, 2020 11.03 11.28 10.53 11.11 117,260 +0.24(+2.17%)
Aug 10, 2020 10.81 11.18 10.79 10.87 167,552 -0.03(-0.24%)
Aug 07, 2020 10.59 10.91 10.41 10.90 147,373 +0.27(+2.54%)
Aug 06, 2020 10.59 10.76 10.45 10.63 183,341 -0.01(-0.08%)
Aug 05, 2020 10.05 10.82 9.931 10.64 428,197 +0.65(+6.46%)
Aug 04, 2020 10.05 10.21 9.957 9.992 114,890 -0.01(-0.09%)
Aug 03, 2020 9.870 10.08 9.678 10.00 202,553 +0.15(+1.50%)
Jul 31, 2020 9.818 9.870 9.504 9.853 275,593 -0.05(-0.53%)
Jul 30, 2020 9.696 9.957 9.674 9.905 141,011 +0.07(+0.66%)
Jul 29, 2020 9.661 9.927 9.591 9.840 167,129 +0.11(+1.12%)
Jul 28, 2020 9.583 9.879 9.583 9.731 314,910 +0.09(+0.90%)
Jul 27, 2020 9.548 9.687 9.513 9.644 195,853 +0.04(+0.45%)
Jul 24, 2020 9.809 9.840 9.565 9.600 193,248 -0.24(-2.39%)
Jul 23, 2020 9.966 10.41 9.818 9.835 204,116 -0.49(-4.73%)
Jul 22, 2020 10.90 10.90 9.984 10.32 135,871 -0.48(-4.44%)
Jul 21, 2020 10.06 11.13 10.06 10.80 367,109 +0.86(+8.68%)
Jul 20, 2020 10.05 10.08 9.809 9.940 80,213 -0.17(-1.64%)
Jul 17, 2020 10.12 10.28 10.06 10.11 83,721 -0.09(-0.86%)
Jul 16, 2020 10.00 10.39 9.783 10.19 164,394 -0.13(-1.27%)
Jul 15, 2020 10.12 10.45 10.12 10.32 120,060 +0.42(+4.23%)
Jul 14, 2020 9.827 10.02 9.740 9.905 90,035 +0.14(+1.43%)
Jul 13, 2020 9.862 9.984 9.670 9.766 119,554 +0.03(+0.27%)
Jul 10, 2020 9.565 9.792 9.565 9.740 80,625 +0.24(+2.57%)
Jul 09, 2020 9.896 9.896 9.373 9.495 151,044 -0.44(-4.43%)
Jul 08, 2020 10.05 10.15 9.731 9.936 136,838 -0.17(-1.68%)
Jul 07, 2020 10.29 10.34 10.04 10.11 132,174 -0.29(-2.77%)
Jul 06, 2020 10.40 10.52 10.27 10.39 155,103 +0.02(+0.17%)
Jul 02, 2020 10.39 10.72 10.33 10.38 135,560 +0.18(+1.80%)
Jul 01, 2020 10.47 10.47 10.18 10.19 109,581 -0.24(-2.34%)
Jun 30, 2020 9.992 10.52 9.992 10.44 238,452 +0.38(+3.73%)
Jun 29, 2020 10.24 10.27 9.940 10.06 192,739 -0.03(-0.35%)
Jun 26, 2020 10.01 10.25 9.870 10.10 433,059 -0.02(-0.17%)
Jun 25, 2020 9.992 10.13 9.766 10.11 143,681 +0.08(+0.78%)
Jun 24, 2020 10.04 10.16 9.796 10.04 202,137 -0.11(-1.12%)
Jun 23, 2020 10.11 10.25 9.975 10.15 160,938 +0.09(+0.87%)
Jun 22, 2020 9.670 10.11 9.591 10.06 147,958 +0.28(+2.85%)
Jun 19, 2020 9.905 9.966 9.530 9.783 369,522 -0.04(-0.44%)
Jun 18, 2020 9.774 9.984 9.687 9.827 103,191 -0.02(-0.18%)
Jun 17, 2020 10.00 10.02 9.766 9.844 122,154 -0.13(-1.31%)
Jun 16, 2020 10.12 10.25 9.853 9.975 120,040 +0.17(+1.78%)
Jun 15, 2020 9.478 9.888 9.452 9.801 137,955 +0.01(+0.09%)
Jun 12, 2020 10.10 10.17 9.478 9.792 166,067 +0.03(+0.36%)
Jun 11, 2020 9.923 10.11 9.696 9.757 180,554 -0.59(-5.73%)
Jun 10, 2020 10.86 11.00 10.25 10.35 140,063 -0.58(-5.27%)
Jun 09, 2020 10.87 11.06 10.53 10.93 148,593 -0.18(-1.65%)
Jun 08, 2020 10.77 11.21 10.73 11.11 205,796 +0.44(+4.17%)
Jun 05, 2020 10.66 10.89 10.21 10.66 169,278 +0.39(+3.82%)
Jun 04, 2020 10.00 10.32 9.888 10.27 245,819 +0.24(+2.35%)
Jun 03, 2020 9.661 10.25 9.661 10.04 188,333 +0.54(+5.69%)
Jun 02, 2020 9.504 9.809 9.478 9.495 152,393 +0.08(+0.83%)
Jun 01, 2020 9.635 9.870 9.408 9.417 227,053 -0.17(-1.73%)
May 29, 2020 9.818 9.818 9.426 9.583 199,097 -0.39(-3.93%)
May 28, 2020 10.34 10.34 9.879 9.975 211,521 -0.23(-2.22%)
May 27, 2020 10.00 10.27 9.862 10.20 222,650 +0.38(+3.91%)
May 26, 2020 9.522 9.888 9.504 9.818 194,223 +0.65(+7.03%)
May 22, 2020 9.269 9.426 9.033 9.173 190,151 -0.05(-0.57%)
May 21, 2020 9.391 9.456 9.129 9.225 243,777 -0.21(-2.22%)
May 20, 2020 9.138 9.513 9.125 9.434 204,680 +0.43(+4.79%)
May 19, 2020 9.391 9.417 8.998 9.003 304,271 -0.48(-5.01%)
May 18, 2020 9.155 9.652 9.147 9.478 319,710 +0.66(+7.52%)
May 15, 2020 8.684 9.147 8.641 8.815 1,796,119 +0.16(+1.81%)
May 14, 2020 8.283 8.737 8.249 8.658 275,375 +0.25(+3.01%)
May 13, 2020 8.615 8.632 8.371 8.405 256,773 -0.24(-2.72%)
May 12, 2020 9.068 9.190 8.580 8.641 275,694 -0.43(-4.71%)
May 11, 2020 9.447 9.447 8.999 9.068 294,081 -0.29(-3.12%)
May 08, 2020 9.163 9.412 9.068 9.361 227,929 +0.44(+4.92%)
May 07, 2020 8.879 9.077 8.819 8.922 171,070 +0.21(+2.37%)
May 06, 2020 9.111 9.208 8.664 8.715 185,882 -0.33(-3.62%)
May 05, 2020 8.948 9.395 8.948 9.042 245,560 +0.08(+0.86%)
May 04, 2020 9.206 9.240 8.836 8.965 165,942 -0.32(-3.43%)
May 01, 2020 9.189 9.318 8.926 9.283 214,446 -0.08(-0.83%)
Apr 30, 2020 9.232 9.516 9.103 9.361 181,221 -0.11(-1.18%)
Apr 29, 2020 9.326 9.713 9.257 9.473 303,854 +0.28(+2.99%)
Apr 28, 2020 9.146 9.404 9.111 9.197 279,056 +0.25(+2.79%)
Apr 27, 2020 8.862 9.017 8.844 8.948 461,839 +0.28(+3.28%)
Apr 24, 2020 8.939 9.214 8.586 8.664 208,635 -0.28(-3.17%)
Apr 23, 2020 8.801 9.128 8.801 8.948 196,651 +0.13(+1.46%)
Apr 22, 2020 8.913 8.982 8.406 8.819 259,048 +0.09(+0.99%)
Apr 21, 2020 8.801 8.956 8.561 8.733 139,532 -0.26(-2.92%)
Apr 20, 2020 8.543 9.085 8.509 8.995 356,936 +0.20(+2.30%)
Apr 17, 2020 8.681 9.034 8.483 8.793 263,728 +0.36(+4.29%)
Apr 16, 2020 8.758 9.103 8.234 8.431 275,117 -0.21(-2.39%)
Apr 15, 2020 8.793 8.879 8.277 8.638 288,010 -0.22(-2.52%)
Apr 14, 2020 9.326 9.438 8.776 8.862 251,688 -0.15(-1.72%)
Apr 13, 2020 9.240 9.851 8.905 9.017 209,010 -0.32(-3.41%)
Apr 09, 2020 9.068 9.421 8.844 9.335 297,435 +0.47(+5.34%)
Apr 08, 2020 9.111 9.111 8.767 8.862 350,493 +0.00(+0.00%)
Apr 07, 2020 8.827 9.533 8.784 8.862 209,476 +0.62(+7.52%)
Apr 06, 2020 8.690 8.741 7.975 8.242 353,677 -0.14(-1.64%)
Apr 03, 2020 9.214 9.214 8.294 8.380 176,555 -0.40(-4.51%)
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.