Skip to main content

Resources Connection Inc (NQ: RGP )

13.16 +0.10 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 15.62 16.20 16.13 174,426 +0.36(+2.29%)
Jan 28, 2022 15.76 15.93 15.24 15.77 219,825 -0.06(-0.41%)
Jan 27, 2022 16.14 16.30 15.68 15.83 144,938 -0.27(-1.67%)
Jan 26, 2022 16.24 16.49 15.87 16.10 162,653 -0.09(-0.57%)
Jan 25, 2022 16.21 16.29 15.85 16.19 215,032 -0.25(-1.52%)
Jan 24, 2022 15.89 16.52 15.76 16.44 262,925 +0.31(+1.89%)
Jan 21, 2022 15.95 16.55 15.90 16.14 204,072 +0.04(+0.23%)
Jan 20, 2022 16.39 16.57 16.05 16.10 203,951 -0.30(-1.81%)
Jan 19, 2022 16.43 16.58 16.22 16.40 152,086 -0.04(-0.23%)
Jan 18, 2022 16.70 16.91 16.26 16.43 244,101 -0.50(-2.95%)
Jan 14, 2022 16.93 0 -0.04(-0.22%)
Jan 13, 2022 16.83 17.18 16.83 16.97 108,780 +0.13(+0.77%)
Jan 12, 2022 17.03 17.17 16.75 16.84 249,417 -0.17(-0.98%)
Jan 11, 2022 17.24 17.40 16.90 17.01 204,461 -0.23(-1.34%)
Jan 10, 2022 17.61 17.72 17.08 17.24 541,948 -0.33(-1.90%)
Jan 07, 2022 17.58 17.95 17.31 17.57 999,602 -0.68(-3.70%)
Jan 06, 2022 17.58 18.66 16.95 18.25 1,119,956 +1.41(+8.35%)
Jan 05, 2022 16.90 17.24 16.70 16.84 184,851 -0.06(-0.33%)
Jan 04, 2022 16.74 17.05 16.74 16.90 127,404 +0.18(+1.05%)
Jan 03, 2022 16.62 16.83 16.48 16.72 86,069 +0.21(+1.29%)
Dec 31, 2021 16.48 16.58 16.25 16.51 69,806 -0.03(-0.17%)
Dec 30, 2021 16.79 16.85 16.30 16.54 75,938 -0.22(-1.32%)
Dec 29, 2021 16.80 16.86 16.63 16.76 55,069 +0.02(+0.11%)
Dec 28, 2021 16.67 16.88 16.59 16.74 71,671 +0.08(+0.50%)
Dec 27, 2021 15.21 16.69 15.21 16.66 91,844 +0.21(+1.29%)
Dec 23, 2021 16.19 16.52 15.94 16.44 95,155 +0.25(+1.54%)
Dec 22, 2021 16.03 16.19 16.01 16.19 64,304 +0.10(+0.63%)
Dec 21, 2021 15.95 16.18 15.95 16.09 66,662 +0.26(+1.64%)
Dec 20, 2021 15.79 16.00 15.37 15.83 136,193 -0.17(-1.04%)
Dec 17, 2021 15.85 16.26 15.51 16.00 694,060 +0.19(+1.17%)
Dec 16, 2021 16.13 16.34 15.72 15.81 163,917 -0.28(-1.73%)
Dec 15, 2021 15.63 16.21 15.45 16.09 188,763 +0.54(+3.45%)
Dec 14, 2021 15.61 15.87 15.38 15.56 337,456 -0.09(-0.59%)
Dec 13, 2021 15.86 15.86 15.60 15.65 80,975 -0.32(-2.03%)
Dec 10, 2021 16.16 16.16 15.87 15.97 69,449 -0.07(-0.46%)
Dec 09, 2021 15.93 16.30 15.93 16.05 122,343 +0.12(+0.76%)
Dec 08, 2021 15.87 16.11 15.74 15.93 101,215 +0.13(+0.82%)
Dec 07, 2021 15.97 16.20 15.72 15.80 166,816 -0.07(-0.47%)
Dec 06, 2021 15.81 15.93 15.63 15.87 181,327 +0.13(+0.82%)
Dec 03, 2021 16.31 16.31 15.62 15.74 147,814 -0.43(-2.63%)
Dec 02, 2021 15.76 16.32 15.65 16.17 103,147 +0.52(+3.31%)
Dec 01, 2021 16.19 16.30 15.63 15.65 144,058 -0.25(-1.57%)
Nov 30, 2021 16.07 16.10 15.73 15.90 373,677 -0.29(-1.77%)
Nov 29, 2021 16.46 16.46 16.05 16.18 188,535 -0.02(-0.11%)
Nov 26, 2021 16.38 16.54 15.93 16.20 191,814 -0.52(-3.10%)
Nov 24, 2021 16.97 16.97 16.67 16.72 121,535 -0.31(-1.80%)
Nov 23, 2021 16.87 17.11 16.87 17.03 135,515 +0.08(+0.50%)
Nov 22, 2021 16.61 17.07 16.50 16.94 141,632 +0.43(+2.63%)
Nov 19, 2021 16.51 16.73 16.44 16.51 104,315 -0.19(-1.16%)
Nov 18, 2021 16.85 16.72 16.64 16.70 101,353 -0.14(-0.82%)
Nov 17, 2021 17.17 17.24 16.65 16.84 198,815 -0.40(-2.31%)
Nov 16, 2021 17.17 17.45 17.08 17.24 154,467 +0.12(+0.70%)
Nov 15, 2021 17.24 17.40 17.03 17.12 186,589 -0.06(-0.32%)
Nov 12, 2021 17.01 17.32 16.79 17.18 151,914 +0.24(+1.41%)
Nov 11, 2021 16.80 17.06 16.68 16.94 74,881 +0.14(+0.82%)
Nov 10, 2021 16.84 16.80 88,777 -0.05(-0.27%)
Nov 09, 2021 16.75 16.94 16.70 16.84 132,678 -0.01(-0.05%)
Nov 08, 2021 17.34 17.37 16.78 16.85 92,969 -0.29(-1.71%)
Nov 05, 2021 16.88 17.28 16.78 17.15 204,693 +0.40(+2.41%)
Nov 04, 2021 16.76 16.99 16.52 16.74 451,330 -0.01(-0.05%)
Nov 03, 2021 16.55 16.99 16.36 16.75 262,385 +0.17(+1.00%)
Nov 02, 2021 16.42 16.75 16.15 16.59 207,364 +0.15(+0.89%)
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.