Skip to main content

Resources Connection Inc (NQ: RGP )

9.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 15.87 16.04 15.58 15.62 549,702 -0.38(-2.38%)
Apr 28, 2022 15.62 16.06 15.55 16.01 129,551 +0.49(+3.16%)
Apr 27, 2022 15.86 15.94 15.43 15.52 232,730 -0.26(-1.67%)
Apr 26, 2022 15.81 15.94 15.62 15.78 201,455 -0.15(-0.97%)
Apr 25, 2022 16.00 16.01 15.53 15.93 219,850 -0.07(-0.45%)
Apr 22, 2022 16.40 16.72 16.00 16.01 112,020 -0.46(-2.81%)
Apr 21, 2022 16.76 16.83 16.42 16.47 131,997 -0.17(-1.04%)
Apr 20, 2022 16.62 16.91 16.54 16.64 195,143 +0.18(+1.10%)
Apr 19, 2022 16.20 16.49 16.06 16.46 160,313 +0.35(+2.14%)
Apr 18, 2022 16.12 16.26 15.94 16.12 153,859 -0.10(-0.62%)
Apr 14, 2022 16.02 16.35 16.02 16.22 155,197 +0.29(+1.83%)
Apr 13, 2022 16.52 16.75 15.92 15.92 296,275 -0.66(-4.00%)
Apr 12, 2022 15.92 16.59 15.92 16.59 283,089 +0.67(+4.23%)
Apr 11, 2022 16.19 16.41 15.90 15.92 209,653 -0.35(-2.18%)
Apr 08, 2022 16.22 16.49 16.22 16.27 281,683 +0.09(+0.56%)
Apr 07, 2022 15.92 16.56 15.92 16.18 411,184 +0.82(+5.33%)
Apr 06, 2022 15.22 15.47 15.22 15.36 217,761 +0.05(+0.36%)
Apr 05, 2022 15.43 15.54 15.21 15.31 178,033 -0.13(-0.82%)
Apr 04, 2022 15.72 15.78 15.35 15.43 137,087 -0.35(-2.19%)
Apr 01, 2022 15.55 15.81 15.48 15.78 244,304 +0.20(+1.28%)
Mar 31, 2022 15.59 15.77 15.56 15.58 134,644 -0.02(-0.12%)
Mar 30, 2022 15.73 15.77 15.48 15.60 140,307 -0.25(-1.55%)
Mar 29, 2022 15.30 15.86 15.30 15.84 255,846 +0.66(+4.37%)
Mar 28, 2022 15.37 15.40 15.11 15.18 75,831 -0.26(-1.71%)
Mar 25, 2022 15.31 15.48 15.29 15.44 85,657 +0.15(+1.01%)
Mar 24, 2022 15.15 15.30 15.05 15.29 87,230 +0.26(+1.75%)
Mar 23, 2022 15.18 15.22 15.01 15.03 141,265 -0.25(-1.67%)
Mar 22, 2022 15.22 15.32 15.11 15.28 119,703 +0.22(+1.45%)
Mar 21, 2022 15.26 15.43 15.01 15.06 112,540 -0.20(-1.31%)
Mar 18, 2022 15.23 15.30 15.03 15.26 446,812 -0.07(-0.47%)
Mar 17, 2022 14.85 15.36 14.85 15.33 140,788 +0.39(+2.62%)
Mar 16, 2022 14.96 15.05 14.80 14.94 125,765 +0.04(+0.24%)
Mar 15, 2022 14.55 14.95 14.46 14.91 194,002 +0.41(+2.82%)
Mar 14, 2022 14.42 14.63 14.35 14.50 160,782 +0.08(+0.57%)
Mar 11, 2022 15.09 15.21 14.42 14.42 167,084 -0.62(-4.11%)
Mar 10, 2022 14.90 15.11 14.82 15.03 130,989 -0.04(-0.24%)
Mar 09, 2022 14.92 15.16 14.89 15.07 174,083 +0.32(+2.16%)
Mar 08, 2022 15.18 15.18 14.57 14.75 113,054 -0.32(-2.11%)
Mar 07, 2022 15.49 15.49 15.06 15.07 149,833 -0.43(-2.76%)
Mar 04, 2022 15.41 15.61 15.36 15.50 109,753 -0.04(-0.23%)
Mar 03, 2022 15.36 15.55 15.36 15.53 126,205 +0.19(+1.24%)
Mar 02, 2022 15.03 15.47 15.03 15.34 202,257 +0.33(+2.18%)
Mar 01, 2022 15.08 15.20 14.82 15.02 302,292 -0.07(-0.48%)
Feb 28, 2022 15.13 15.33 15.02 15.09 276,394 -0.14(-0.90%)
Feb 25, 2022 14.78 15.23 14.86 15.22 130,832 +0.44(+2.95%)
Feb 24, 2022 14.60 14.83 14.46 14.79 196,909 +0.01(+0.06%)
Feb 23, 2022 15.01 15.05 14.75 14.78 227,205 -0.15(-0.97%)
Feb 22, 2022 15.10 15.24 14.82 14.93 380,396 -0.22(-1.44%)
Feb 18, 2022 15.14 0 -0.10(-0.66%)
Feb 17, 2022 15.23 15.33 15.12 15.24 173,588 -0.03(-0.18%)
Feb 16, 2022 15.19 15.35 15.19 15.27 222,818 +0.12(+0.78%)
Feb 15, 2022 15.16 15.30 15.05 15.15 133,958 +0.11(+0.72%)
Feb 14, 2022 14.96 15.19 14.89 15.04 143,618 +0.14(+0.91%)
Feb 11, 2022 15.20 15.34 14.83 14.91 129,147 -0.33(-2.19%)
Feb 10, 2022 15.61 15.72 15.22 15.24 139,719 -0.58(-3.65%)
Feb 09, 2022 15.93 16.07 15.73 15.82 102,954 -0.07(-0.45%)
Feb 08, 2022 15.41 15.91 15.41 15.89 297,056 +0.27(+1.73%)
Feb 07, 2022 15.68 15.86 15.49 15.62 321,236 -0.12(-0.74%)
Feb 04, 2022 15.70 15.84 15.45 15.74 138,113 -0.06(-0.40%)
Feb 03, 2022 15.88 15.80 167,386 -0.13(-0.79%)
Feb 02, 2022 15.86 16.06 15.67 15.93 122,147 +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.