Skip to main content

Resources Connection Inc (NQ: RGP )

10.17 +0.18 (+1.80%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 14.40 14.47 14.19 14.23 155,904 -0.13(-0.93%)
Sep 28, 2023 14.41 14.73 14.32 14.36 217,813 -0.03(-0.20%)
Sep 27, 2023 14.24 14.44 14.24 14.39 101,447 +0.25(+1.75%)
Sep 26, 2023 14.44 14.49 14.13 14.14 138,756 -0.32(-2.24%)
Sep 25, 2023 14.36 14.49 14.42 14.47 73,812 +0.09(+0.60%)
Sep 22, 2023 14.59 14.72 14.36 14.38 101,845 -0.21(-1.44%)
Sep 21, 2023 14.23 14.65 14.22 14.59 165,784 +0.30(+2.07%)
Sep 20, 2023 14.34 14.53 14.29 14.30 82,594 -0.03(-0.20%)
Sep 19, 2023 14.39 14.50 14.31 14.32 129,252 -0.11(-0.79%)
Sep 18, 2023 14.45 14.62 14.31 14.44 131,195 +0.04(+0.26%)
Sep 15, 2023 14.54 14.56 14.32 14.40 488,177 -0.10(-0.66%)
Sep 14, 2023 14.10 14.51 14.10 14.50 103,312 +0.46(+3.26%)
Sep 13, 2023 14.08 14.13 13.99 14.04 115,475 -0.04(-0.27%)
Sep 12, 2023 14.12 14.39 13.99 14.08 148,126 -0.02(-0.14%)
Sep 11, 2023 14.13 14.20 14.02 14.10 101,476 +0.06(+0.41%)
Sep 08, 2023 14.28 14.38 13.97 14.04 128,505 -0.26(-1.80%)
Sep 07, 2023 14.58 14.71 14.25 14.30 262,085 -0.37(-2.54%)
Sep 06, 2023 14.69 14.77 14.58 14.67 178,194 +0.09(+0.59%)
Sep 05, 2023 14.86 14.86 14.31 14.58 156,659 -0.37(-2.49%)
Sep 01, 2023 14.82 15.01 14.76 14.95 137,351 +0.15(+1.03%)
Aug 31, 2023 15.03 15.06 14.78 14.80 120,681 -0.27(-1.77%)
Aug 30, 2023 14.69 15.08 14.67 15.07 152,679 +0.39(+2.67%)
Aug 29, 2023 14.74 14.80 14.61 14.68 221,045 -0.04(-0.26%)
Aug 28, 2023 14.64 14.83 14.64 14.72 94,733 +0.11(+0.78%)
Aug 25, 2023 14.63 14.73 14.52 14.60 138,565 +0.01(+0.07%)
Aug 24, 2023 14.61 14.79 14.46 14.59 187,878 -0.10(-0.65%)
Aug 23, 2023 14.78 14.81 14.61 14.69 123,777 -0.02(-0.13%)
Aug 22, 2023 14.97 15.12 14.67 14.71 184,117 -0.29(-1.95%)
Aug 21, 2023 15.15 15.15 14.96 15.00 133,300 -0.09(-0.63%)
Aug 18, 2023 15.07 15.22 15.07 15.09 132,232 -0.06(-0.37%)
Aug 17, 2023 15.21 15.32 15.11 15.15 111,204 -0.05(-0.31%)
Aug 16, 2023 15.26 15.44 15.19 15.20 260,177 -0.10(-0.68%)
Aug 15, 2023 15.29 15.36 15.04 15.30 83,550 -0.11(-0.74%)
Aug 14, 2023 15.32 15.46 15.12 15.42 98,921 +0.04(+0.25%)
Aug 11, 2023 15.20 15.42 15.20 15.38 101,819 +0.13(+0.87%)
Aug 10, 2023 15.40 15.43 15.04 15.24 131,892 -0.19(-1.23%)
Aug 09, 2023 15.23 15.45 15.09 15.43 146,574 +0.22(+1.43%)
Aug 08, 2023 15.33 15.33 14.99 15.22 117,066 -0.22(-1.41%)
Aug 07, 2023 15.14 15.43 15.12 15.43 155,312 +0.27(+1.81%)
Aug 04, 2023 15.31 15.37 15.13 15.16 118,961 -0.10(-0.68%)
Aug 03, 2023 15.06 15.32 14.95 15.26 126,718 +0.19(+1.25%)
Aug 02, 2023 15.04 15.11 14.94 15.07 141,446 -0.11(-0.75%)
Aug 01, 2023 15.06 15.24 14.95 15.19 217,650 +0.08(+0.50%)
Jul 31, 2023 14.96 15.12 14.96 15.11 119,229 +0.15(+1.01%)
Jul 28, 2023 15.07 15.33 14.94 14.96 176,022 -0.02(-0.13%)
Jul 27, 2023 15.45 15.52 14.90 14.98 190,412 -0.44(-2.88%)
Jul 26, 2023 15.72 15.95 15.41 15.42 346,198 -0.39(-2.45%)
Jul 25, 2023 15.51 16.08 15.45 15.81 316,250 +0.30(+1.95%)
Jul 24, 2023 14.99 15.54 14.92 15.51 494,070 +0.43(+2.82%)
Jul 21, 2023 15.58 15.58 15.05 15.08 137,633 -0.37(-2.39%)
Jul 20, 2023 15.75 15.75 15.35 15.45 154,682 -0.24(-1.51%)
Jul 19, 2023 15.66 15.77 15.46 15.69 130,491 +0.03(+0.18%)
Jul 18, 2023 15.54 15.91 15.54 15.66 134,709 +0.08(+0.49%)
Jul 17, 2023 15.50 15.72 15.50 15.59 128,361 +0.01(+0.06%)
Jul 14, 2023 15.34 15.61 15.22 15.58 127,417 +0.24(+1.54%)
Jul 13, 2023 15.21 15.38 15.15 15.34 136,792 +0.17(+1.12%)
Jul 12, 2023 15.50 15.59 15.15 15.17 226,045 -0.16(-1.05%)
Jul 11, 2023 15.11 15.36 15.11 15.33 108,725 +0.22(+1.44%)
Jul 10, 2023 15.04 15.37 14.93 15.11 119,752 +0.01(+0.06%)
Jul 07, 2023 15.02 15.19 15.02 15.10 189,408 +0.18(+1.20%)
Jul 06, 2023 14.94 14.94 14.70 14.92 138,374 -0.12(-0.82%)
Jul 05, 2023 15.01 15.16 14.86 15.05 220,751 -0.04(-0.25%)
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.