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 (%)
Jun 30, 2020 9.989 10.52 9.989 10.43 238,536 +0.37(+3.73%)
Jun 29, 2020 10.23 10.27 9.937 10.06 192,806 -0.03(-0.35%)
Jun 26, 2020 10.01 10.24 9.867 10.09 433,212 -0.02(-0.17%)
Jun 25, 2020 9.989 10.13 9.762 10.11 143,732 +0.08(+0.78%)
Jun 24, 2020 10.04 10.15 9.793 10.03 202,208 -0.11(-1.12%)
Jun 23, 2020 10.11 10.24 9.971 10.15 160,995 +0.09(+0.87%)
Jun 22, 2020 9.666 10.11 9.588 10.06 148,010 +0.28(+2.85%)
Jun 19, 2020 9.902 9.963 9.527 9.780 369,652 -0.04(-0.44%)
Jun 18, 2020 9.771 9.980 9.684 9.823 103,227 -0.02(-0.18%)
Jun 17, 2020 9.998 10.02 9.762 9.841 122,197 -0.13(-1.31%)
Jun 16, 2020 10.12 10.24 9.849 9.971 120,083 +0.17(+1.78%)
Jun 15, 2020 9.475 9.884 9.448 9.797 138,003 +0.01(+0.09%)
Jun 12, 2020 10.09 10.17 9.475 9.788 166,125 +0.03(+0.36%)
Jun 11, 2020 9.919 10.10 9.693 9.754 180,618 -0.59(-5.73%)
Jun 10, 2020 10.86 10.99 10.25 10.35 140,112 -0.58(-5.27%)
Jun 09, 2020 10.87 11.06 10.53 10.92 148,645 -0.18(-1.65%)
Jun 08, 2020 10.76 11.21 10.73 11.10 205,868 +0.44(+4.17%)
Jun 05, 2020 10.65 10.89 10.21 10.66 169,338 +0.39(+3.82%)
Jun 04, 2020 9.998 10.32 9.884 10.27 245,906 +0.24(+2.35%)
Jun 03, 2020 9.658 10.25 9.658 10.03 188,400 +0.54(+5.69%)
Jun 02, 2020 9.501 9.806 9.475 9.492 152,446 +0.08(+0.83%)
Jun 01, 2020 9.632 9.867 9.405 9.414 227,133 -0.17(-1.73%)
May 29, 2020 9.815 9.815 9.422 9.579 199,167 -0.39(-3.93%)
May 28, 2020 10.34 10.34 9.876 9.971 211,595 -0.23(-2.22%)
May 27, 2020 9.998 10.27 9.858 10.20 222,729 +0.38(+3.91%)
May 26, 2020 9.518 9.884 9.501 9.815 194,291 +0.65(+7.03%)
May 22, 2020 9.265 9.422 9.030 9.170 190,218 -0.05(-0.57%)
May 21, 2020 9.387 9.453 9.126 9.222 243,863 -0.21(-2.22%)
May 20, 2020 9.135 9.509 9.122 9.431 204,752 +0.43(+4.79%)
May 19, 2020 9.387 9.414 8.995 9.000 304,378 -0.48(-5.01%)
May 18, 2020 9.152 9.649 9.143 9.475 319,823 +0.66(+7.52%)
May 15, 2020 8.681 9.143 8.638 8.812 1,796,751 +0.16(+1.81%)
May 14, 2020 8.280 8.734 8.246 8.655 275,472 +0.25(+3.01%)
May 13, 2020 8.612 8.629 8.368 8.402 256,863 -0.24(-2.72%)
May 12, 2020 9.065 9.187 8.577 8.638 275,791 -0.43(-4.71%)
May 11, 2020 9.443 9.443 8.996 9.065 294,184 -0.29(-3.13%)
May 08, 2020 9.160 9.409 9.065 9.357 228,009 +0.44(+4.92%)
May 07, 2020 8.876 9.074 8.816 8.919 171,130 +0.21(+2.37%)
May 06, 2020 9.108 9.205 8.661 8.712 185,948 -0.33(-3.62%)
May 05, 2020 8.945 9.392 8.945 9.039 245,647 +0.08(+0.86%)
May 04, 2020 9.203 9.237 8.833 8.962 166,000 -0.32(-3.43%)
May 01, 2020 9.185 9.314 8.923 9.280 214,522 -0.08(-0.83%)
Apr 30, 2020 9.228 9.512 9.099 9.357 181,285 -0.11(-1.18%)
Apr 29, 2020 9.323 9.710 9.254 9.469 303,961 +0.28(+2.99%)
Apr 28, 2020 9.142 9.400 9.108 9.194 279,154 +0.25(+2.79%)
Apr 27, 2020 8.859 9.013 8.841 8.945 462,001 +0.28(+3.28%)
Apr 24, 2020 8.936 9.211 8.583 8.661 208,708 -0.28(-3.17%)
Apr 23, 2020 8.798 9.125 8.798 8.945 196,720 +0.13(+1.46%)
Apr 22, 2020 8.910 8.979 8.403 8.816 259,139 +0.09(+0.99%)
Apr 21, 2020 8.798 8.953 8.558 8.730 139,581 -0.26(-2.92%)
Apr 20, 2020 8.540 9.082 8.506 8.992 357,062 +0.20(+2.30%)
Apr 17, 2020 8.678 9.031 8.480 8.790 263,821 +0.36(+4.29%)
Apr 16, 2020 8.755 9.099 8.231 8.428 275,213 -0.21(-2.39%)
Apr 15, 2020 8.790 8.876 8.274 8.635 288,111 -0.22(-2.52%)
Apr 14, 2020 9.323 9.435 8.773 8.859 251,776 -0.15(-1.72%)
Apr 13, 2020 9.237 9.848 8.902 9.013 209,084 -0.32(-3.41%)
Apr 09, 2020 9.065 9.418 8.841 9.332 297,540 +0.47(+5.34%)
Apr 08, 2020 9.108 9.108 8.764 8.859 350,616 +0.00(+0.00%)
Apr 07, 2020 8.824 9.529 8.781 8.859 209,550 +0.62(+7.52%)
Apr 06, 2020 8.687 8.738 7.973 8.239 353,802 -0.14(-1.64%)
Apr 03, 2020 9.211 9.211 8.291 8.377 176,617 -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.