Skip to main content

Resources Connection Inc (NQ: RGP )

10.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 15.86 16.04 15.57 15.62 549,896 -0.38(-2.38%)
Apr 28, 2022 15.62 16.06 15.55 16.00 129,597 +0.49(+3.16%)
Apr 27, 2022 15.86 15.94 15.43 15.51 232,812 -0.26(-1.67%)
Apr 26, 2022 15.80 15.94 15.61 15.77 201,526 -0.15(-0.97%)
Apr 25, 2022 15.99 16.00 15.52 15.93 219,928 -0.07(-0.45%)
Apr 22, 2022 16.39 16.71 15.99 16.00 112,060 -0.46(-2.81%)
Apr 21, 2022 16.76 16.83 16.41 16.46 132,043 -0.17(-1.04%)
Apr 20, 2022 16.62 16.90 16.54 16.64 195,212 +0.18(+1.10%)
Apr 19, 2022 16.19 16.48 16.06 16.46 160,369 +0.35(+2.14%)
Apr 18, 2022 16.11 16.26 15.94 16.11 153,914 -0.10(-0.62%)
Apr 14, 2022 16.01 16.35 16.01 16.21 155,252 +0.29(+1.83%)
Apr 13, 2022 16.52 16.75 15.91 15.92 296,380 -0.66(-4.00%)
Apr 12, 2022 15.92 16.58 15.92 16.58 283,189 +0.67(+4.23%)
Apr 11, 2022 16.18 16.40 15.89 15.91 209,727 -0.35(-2.18%)
Apr 08, 2022 16.22 16.48 16.22 16.26 281,782 +0.09(+0.56%)
Apr 07, 2022 15.92 16.56 15.92 16.17 411,329 +0.82(+5.32%)
Apr 06, 2022 15.22 15.46 15.22 15.36 217,838 +0.05(+0.36%)
Apr 05, 2022 15.42 15.54 15.20 15.30 178,096 -0.13(-0.83%)
Apr 04, 2022 15.72 15.77 15.35 15.43 137,136 -0.35(-2.19%)
Apr 01, 2022 15.55 15.80 15.47 15.77 244,390 +0.20(+1.28%)
Mar 31, 2022 15.58 15.76 15.56 15.57 134,691 -0.02(-0.12%)
Mar 30, 2022 15.73 15.76 15.47 15.59 140,356 -0.25(-1.55%)
Mar 29, 2022 15.29 15.86 15.29 15.84 255,936 +0.66(+4.37%)
Mar 28, 2022 15.37 15.39 15.10 15.17 75,858 -0.26(-1.71%)
Mar 25, 2022 15.30 15.47 15.28 15.44 85,687 +0.15(+1.01%)
Mar 24, 2022 15.15 15.29 15.04 15.28 87,261 +0.26(+1.75%)
Mar 23, 2022 15.17 15.22 15.00 15.02 141,314 -0.25(-1.67%)
Mar 22, 2022 15.21 15.32 15.10 15.27 119,745 +0.22(+1.45%)
Mar 21, 2022 15.26 15.42 15.00 15.06 112,579 -0.20(-1.31%)
Mar 18, 2022 15.23 15.29 15.02 15.26 446,969 -0.07(-0.47%)
Mar 17, 2022 14.85 15.36 14.85 15.33 140,838 +0.39(+2.62%)
Mar 16, 2022 14.96 15.05 14.79 14.94 125,809 +0.04(+0.24%)
Mar 15, 2022 14.55 14.95 14.46 14.90 194,070 +0.41(+2.82%)
Mar 14, 2022 14.41 14.63 14.35 14.49 160,838 +0.08(+0.57%)
Mar 11, 2022 15.08 15.20 14.41 14.41 167,143 -0.62(-4.11%)
Mar 10, 2022 14.89 15.10 14.81 15.03 131,035 -0.04(-0.24%)
Mar 09, 2022 14.91 15.16 14.89 15.07 174,144 +0.32(+2.16%)
Mar 08, 2022 15.17 15.17 14.57 14.75 113,094 -0.32(-2.11%)
Mar 07, 2022 15.48 15.48 15.06 15.07 149,886 -0.43(-2.76%)
Mar 04, 2022 15.40 15.60 15.36 15.49 109,791 -0.04(-0.23%)
Mar 03, 2022 15.36 15.55 15.36 15.53 126,249 +0.19(+1.24%)
Mar 02, 2022 15.02 15.46 15.02 15.34 202,328 +0.33(+2.18%)
Mar 01, 2022 15.07 15.20 14.81 15.01 302,399 -0.07(-0.48%)
Feb 28, 2022 15.13 15.33 15.01 15.08 276,492 -0.14(-0.90%)
Feb 25, 2022 14.77 15.23 14.86 15.22 130,878 +0.44(+2.95%)
Feb 24, 2022 14.59 14.82 14.46 14.78 196,978 +0.01(+0.06%)
Feb 23, 2022 15.00 15.05 14.75 14.77 227,285 -0.15(-0.97%)
Feb 22, 2022 15.09 15.23 14.81 14.92 380,530 -0.22(-1.44%)
Feb 18, 2022 15.14 0 -0.10(-0.66%)
Feb 17, 2022 15.23 15.33 15.11 15.24 173,649 -0.03(-0.18%)
Feb 16, 2022 15.18 15.35 15.18 15.27 222,896 +0.12(+0.78%)
Feb 15, 2022 15.16 15.29 15.05 15.15 134,005 +0.11(+0.72%)
Feb 14, 2022 14.96 15.18 14.89 15.04 143,669 +0.14(+0.91%)
Feb 11, 2022 15.19 15.34 14.82 14.90 129,193 -0.33(-2.19%)
Feb 10, 2022 15.61 15.71 15.21 15.24 139,768 -0.58(-3.65%)
Feb 09, 2022 15.92 16.06 15.72 15.81 102,990 -0.07(-0.45%)
Feb 08, 2022 15.41 15.91 15.41 15.89 297,161 +0.27(+1.73%)
Feb 07, 2022 15.67 15.86 15.48 15.62 321,349 -0.12(-0.74%)
Feb 04, 2022 15.70 15.83 15.44 15.73 138,162 -0.06(-0.40%)
Feb 03, 2022 15.88 15.80 167,445 -0.13(-0.79%)
Feb 02, 2022 15.86 16.06 15.67 15.92 122,190 +0.12(+0.74%)
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.