Skip to main content

Resources Connection Inc (NQ: RGP )

13.15 +0.09 (+0.73%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 15.51 15.51 15.24 15.25 126,052 -0.09(-0.57%)
Jun 29, 2023 15.27 15.61 15.27 15.34 146,458 +0.07(+0.44%)
Jun 28, 2023 15.22 15.35 15.06 15.27 112,385 +0.09(+0.58%)
Jun 27, 2023 15.34 15.60 15.16 15.18 137,072 -0.07(-0.45%)
Jun 26, 2023 15.36 15.53 15.25 15.25 130,091 -0.17(-1.13%)
Jun 23, 2023 15.59 15.88 15.36 15.43 305,453 -0.29(-1.85%)
Jun 22, 2023 15.69 15.86 15.38 15.72 228,932 +0.05(+0.31%)
Jun 21, 2023 15.70 15.88 15.53 15.67 153,817 +0.00(+0.00%)
Jun 20, 2023 15.54 15.93 15.52 15.67 219,410 +0.13(+0.81%)
Jun 16, 2023 15.65 15.68 15.29 15.54 1,245,351 +0.11(+0.69%)
Jun 15, 2023 15.46 15.61 15.25 15.44 242,891 -0.04(-0.25%)
Jun 14, 2023 16.15 16.23 15.37 15.48 219,663 -0.75(-4.61%)
Jun 13, 2023 16.50 16.53 16.21 16.22 142,395 -0.14(-0.83%)
Jun 12, 2023 16.36 16.46 16.32 16.36 166,861 -0.03(-0.18%)
Jun 09, 2023 16.33 16.57 16.14 16.39 176,238 +0.06(+0.36%)
Jun 08, 2023 16.70 16.70 16.30 16.33 156,646 -0.37(-2.21%)
Jun 07, 2023 16.16 16.74 16.16 16.70 214,799 +0.60(+3.74%)
Jun 06, 2023 15.58 16.16 15.58 16.10 145,329 +0.58(+3.75%)
Jun 05, 2023 15.56 15.84 15.48 15.51 158,708 -0.18(-1.18%)
Jun 02, 2023 15.17 15.73 15.15 15.70 199,963 +0.69(+4.59%)
Jun 01, 2023 14.88 15.09 14.76 15.01 139,286 +0.17(+1.18%)
May 31, 2023 14.93 15.01 14.78 14.83 228,066 -0.14(-0.91%)
May 30, 2023 15.12 15.14 14.89 14.97 117,307 -0.15(-0.96%)
May 26, 2023 14.89 15.22 14.89 15.12 84,241 +0.19(+1.30%)
May 25, 2023 15.14 15.25 14.89 14.92 76,656 -0.33(-2.16%)
May 24, 2023 15.41 15.52 15.24 15.25 181,011 -0.23(-1.50%)
May 23, 2023 15.34 15.75 15.25 15.49 168,248 +0.17(+1.14%)
May 22, 2023 15.03 15.43 15.00 15.31 106,191 +0.29(+1.94%)
May 19, 2023 15.15 15.15 14.85 15.02 131,420 +0.08(+0.52%)
May 18, 2023 14.70 14.96 14.57 14.94 116,042 +0.25(+1.72%)
May 17, 2023 14.49 14.75 14.35 14.69 158,590 +0.26(+1.82%)
May 16, 2023 14.56 14.68 14.32 14.43 112,328 -0.22(-1.51%)
May 15, 2023 14.49 14.66 14.45 14.65 181,105 +0.16(+1.13%)
May 12, 2023 14.27 14.50 14.27 14.48 114,951 +0.20(+1.41%)
May 11, 2023 14.22 14.35 13.93 14.28 163,553 +0.02(+0.14%)
May 10, 2023 14.10 14.33 13.87 14.26 234,345 +0.34(+2.42%)
May 09, 2023 13.90 14.08 13.61 13.93 192,092 +0.02(+0.14%)
May 08, 2023 14.04 14.04 13.73 13.91 117,276 -0.12(-0.89%)
May 05, 2023 13.88 14.08 13.73 14.03 154,258 +0.30(+2.17%)
May 04, 2023 13.69 13.80 13.49 13.73 159,796 -0.08(-0.56%)
May 03, 2023 13.82 14.08 13.77 13.81 201,775 +0.07(+0.49%)
May 02, 2023 13.97 14.19 13.49 13.74 436,137 -0.24(-1.72%)
May 01, 2023 13.91 14.23 13.80 13.98 311,098 -0.05(-0.34%)
Apr 28, 2023 13.97 14.20 13.89 14.03 202,626 +0.09(+0.62%)
Apr 27, 2023 13.78 13.99 13.74 13.95 164,183 +0.16(+1.19%)
Apr 26, 2023 13.84 14.04 13.68 13.78 203,987 -0.13(-0.90%)
Apr 25, 2023 14.29 14.35 13.86 13.91 296,784 -0.42(-2.95%)
Apr 24, 2023 14.45 14.62 14.31 14.33 364,054 -0.12(-0.86%)
Apr 21, 2023 14.69 14.69 14.43 14.46 323,662 -0.23(-1.57%)
Apr 20, 2023 14.73 14.91 14.55 14.69 171,266 -0.07(-0.46%)
Apr 19, 2023 14.99 15.00 14.72 14.75 139,173 -0.24(-1.60%)
Apr 18, 2023 15.31 15.43 14.98 14.99 222,557 -0.27(-1.76%)
Apr 17, 2023 15.19 15.44 15.18 15.26 198,153 +0.11(+0.70%)
Apr 14, 2023 15.28 15.47 15.02 15.16 241,347 -0.12(-0.82%)
Apr 13, 2023 15.13 15.42 15.00 15.28 202,642 +0.25(+1.66%)
Apr 12, 2023 15.30 15.30 14.98 15.03 226,017 -0.16(-1.08%)
Apr 11, 2023 15.24 15.39 14.95 15.20 367,766 -0.09(-0.57%)
Apr 10, 2023 15.03 15.47 15.01 15.28 222,607 +0.17(+1.15%)
Apr 06, 2023 14.69 15.48 14.69 15.11 321,058 +0.40(+2.75%)
Apr 05, 2023 14.52 15.24 13.57 14.71 832,283 -1.28(-8.00%)
Apr 04, 2023 16.49 16.49 15.83 15.99 279,566 -0.45(-2.75%)
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.