Skip to main content

Resources Connection Inc (NQ: RGP )

11.46 -0.04 (-0.39%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 15.43 16.01 15.93 176,564 +0.36(+2.29%)
Jan 28, 2022 15.57 15.74 15.06 15.58 222,520 -0.06(-0.41%)
Jan 27, 2022 15.94 16.10 15.49 15.64 146,715 -0.27(-1.67%)
Jan 26, 2022 16.04 16.29 15.68 15.91 164,647 -0.09(-0.57%)
Jan 25, 2022 16.02 16.09 15.66 16.00 217,668 -0.25(-1.52%)
Jan 24, 2022 15.70 16.32 15.57 16.24 266,148 +0.30(+1.89%)
Jan 21, 2022 15.76 16.34 15.71 15.94 206,574 +0.04(+0.23%)
Jan 20, 2022 16.19 16.37 15.86 15.91 206,451 -0.29(-1.81%)
Jan 19, 2022 16.24 16.38 16.02 16.20 153,951 -0.04(-0.22%)
Jan 18, 2022 16.50 16.70 16.06 16.24 247,093 -0.49(-2.95%)
Jan 14, 2022 16.73 0 -0.04(-0.22%)
Jan 13, 2022 16.63 16.98 16.63 16.77 110,113 +0.13(+0.77%)
Jan 12, 2022 16.82 16.96 16.55 16.64 252,474 -0.16(-0.98%)
Jan 11, 2022 17.03 17.18 16.70 16.80 206,967 -0.23(-1.34%)
Jan 10, 2022 17.40 17.50 16.88 17.03 548,592 -0.33(-1.90%)
Jan 07, 2022 17.37 17.73 17.10 17.36 1,011,856 -0.67(-3.70%)
Jan 06, 2022 17.37 18.43 16.75 18.03 1,133,685 +1.39(+8.35%)
Jan 05, 2022 16.69 17.03 16.50 16.64 187,117 -0.05(-0.33%)
Jan 04, 2022 16.54 16.85 16.54 16.69 128,966 +0.17(+1.05%)
Jan 03, 2022 16.42 16.63 16.28 16.52 87,124 +0.21(+1.29%)
Dec 31, 2021 16.28 16.38 16.05 16.31 70,662 -0.03(-0.17%)
Dec 30, 2021 16.58 16.65 16.11 16.34 76,869 -0.22(-1.33%)
Dec 29, 2021 16.60 16.66 16.43 16.56 55,744 +0.02(+0.11%)
Dec 28, 2021 16.46 16.68 16.39 16.54 72,549 +0.08(+0.50%)
Dec 27, 2021 15.03 16.49 15.03 16.45 92,970 +0.21(+1.29%)
Dec 23, 2021 16.00 16.32 15.75 16.24 96,321 +0.25(+1.54%)
Dec 22, 2021 15.83 16.00 15.81 16.00 65,092 +0.10(+0.63%)
Dec 21, 2021 15.76 15.98 15.76 15.90 67,479 +0.26(+1.64%)
Dec 20, 2021 15.60 15.81 15.18 15.64 137,863 -0.16(-1.04%)
Dec 17, 2021 15.66 16.06 15.32 15.81 702,569 +0.18(+1.17%)
Dec 16, 2021 15.93 16.14 15.53 15.62 165,927 -0.27(-1.72%)
Dec 15, 2021 15.44 16.02 15.27 15.90 191,077 +0.53(+3.45%)
Dec 14, 2021 15.42 15.68 15.19 15.37 341,592 -0.09(-0.59%)
Dec 13, 2021 15.67 15.67 15.41 15.46 81,968 -0.32(-2.03%)
Dec 10, 2021 15.96 15.96 15.68 15.78 70,300 -0.07(-0.46%)
Dec 09, 2021 15.73 16.10 15.73 15.85 123,843 +0.12(+0.76%)
Dec 08, 2021 15.68 15.92 15.55 15.73 102,456 +0.13(+0.82%)
Dec 07, 2021 15.78 16.00 15.53 15.60 168,861 -0.07(-0.47%)
Dec 06, 2021 15.62 15.74 15.44 15.68 183,550 +0.13(+0.82%)
Dec 03, 2021 16.12 16.12 15.43 15.55 149,627 -0.42(-2.63%)
Dec 02, 2021 15.57 16.13 15.46 15.97 104,412 +0.51(+3.31%)
Dec 01, 2021 16.00 16.11 15.44 15.46 145,824 -0.25(-1.57%)
Nov 30, 2021 15.88 15.91 15.54 15.71 378,258 -0.28(-1.77%)
Nov 29, 2021 16.26 16.26 15.85 15.99 190,846 -0.02(-0.11%)
Nov 26, 2021 16.18 16.34 15.74 16.01 194,165 -0.51(-3.10%)
Nov 24, 2021 16.77 16.77 16.47 16.52 123,025 -0.30(-1.80%)
Nov 23, 2021 16.66 16.90 16.66 16.82 137,177 +0.08(+0.50%)
Nov 22, 2021 16.41 16.87 16.30 16.74 143,368 +0.43(+2.63%)
Nov 19, 2021 16.31 16.53 16.24 16.31 105,594 -0.19(-1.16%)
Nov 18, 2021 16.65 16.52 16.44 16.50 102,596 -0.14(-0.82%)
Nov 17, 2021 16.97 17.03 16.45 16.64 201,253 -0.39(-2.31%)
Nov 16, 2021 16.96 17.24 16.88 17.03 156,361 +0.12(+0.70%)
Nov 15, 2021 17.03 17.19 16.82 16.91 188,876 -0.05(-0.32%)
Nov 12, 2021 16.80 17.11 16.59 16.97 153,776 +0.24(+1.41%)
Nov 11, 2021 16.59 16.86 16.48 16.73 75,799 +0.14(+0.82%)
Nov 10, 2021 16.64 16.59 89,866 -0.05(-0.27%)
Nov 09, 2021 16.55 16.73 16.50 16.64 134,305 -0.01(-0.05%)
Nov 08, 2021 17.13 17.16 16.58 16.65 94,109 -0.29(-1.71%)
Nov 05, 2021 16.68 17.07 16.58 16.94 207,202 +0.40(+2.41%)
Nov 04, 2021 16.56 16.79 16.32 16.54 456,863 -0.01(-0.05%)
Nov 03, 2021 16.35 16.79 16.16 16.55 265,601 +0.16(+1.00%)
Nov 02, 2021 16.22 16.55 15.95 16.39 209,906 +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.