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 (%)
Dec 31, 2020 11.20 11.20 11.20 94,195 +0.08(+0.72%)
Dec 30, 2020 11.27 11.29 11.07 11.12 94,195 -0.06(-0.56%)
Dec 29, 2020 11.36 11.36 11.04 11.19 124,188 -0.09(-0.79%)
Dec 28, 2020 11.17 11.34 11.11 11.27 176,702 +0.21(+1.85%)
Dec 24, 2020 11.14 11.20 11.06 11.07 72,370 -0.06(-0.56%)
Dec 23, 2020 11.00 11.31 11.00 11.13 139,858 +0.22(+2.00%)
Dec 22, 2020 10.94 11.04 10.78 10.91 263,993 +0.03(+0.29%)
Dec 21, 2020 11.10 11.12 10.72 10.88 311,465 -0.37(-3.33%)
Dec 18, 2020 11.49 11.62 11.11 11.26 1,103,395 -0.13(-1.17%)
Dec 17, 2020 11.36 11.48 11.21 11.39 300,336 +0.03(+0.24%)
Dec 16, 2020 11.67 11.68 11.28 11.36 337,830 -0.28(-2.37%)
Dec 15, 2020 11.85 11.85 11.33 11.64 222,533 -0.04(-0.38%)
Dec 14, 2020 11.58 11.78 11.50 11.68 242,129 +0.19(+1.63%)
Dec 11, 2020 11.39 11.64 11.39 11.50 144,404 -0.03(-0.27%)
Dec 10, 2020 11.52 11.54 11.33 11.53 156,497 -0.03(-0.27%)
Dec 09, 2020 11.68 11.70 11.48 11.56 150,982 -0.04(-0.31%)
Dec 08, 2020 11.50 11.72 11.43 11.60 226,118 +0.05(+0.46%)
Dec 07, 2020 11.55 11.70 11.35 11.54 253,203 -0.04(-0.38%)
Dec 04, 2020 11.28 11.67 11.19 11.59 157,868 +0.46(+4.17%)
Dec 03, 2020 10.97 11.33 10.93 11.12 146,692 +0.21(+1.88%)
Dec 02, 2020 10.94 11.03 10.76 10.92 153,353 -0.04(-0.33%)
Dec 01, 2020 10.97 11.09 10.79 10.95 198,395 +0.16(+1.49%)
Nov 30, 2020 11.24 11.35 10.78 10.79 177,637 -0.35(-3.12%)
Nov 27, 2020 11.08 11.15 10.90 11.14 82,019 +0.06(+0.56%)
Nov 25, 2020 11.32 11.38 11.07 11.08 139,130 -0.22(-1.97%)
Nov 24, 2020 11.35 11.36 11.02 11.30 263,430 +0.28(+2.51%)
Nov 23, 2020 10.97 11.26 10.96 11.02 192,316 +0.20(+1.81%)
Nov 20, 2020 10.55 10.94 10.42 10.83 291,501 +0.19(+1.76%)
Nov 19, 2020 10.76 10.91 10.47 10.64 114,771 -0.15(-1.40%)
Nov 18, 2020 11.01 11.19 10.78 10.79 108,093 -0.23(-2.10%)
Nov 17, 2020 10.46 11.11 10.46 11.02 200,861 +0.33(+3.05%)
Nov 16, 2020 10.77 10.86 10.60 10.70 173,662 +0.09(+0.83%)
Nov 13, 2020 10.36 10.65 10.35 10.61 118,124 +0.35(+3.44%)
Nov 12, 2020 10.31 10.36 10.07 10.26 119,152 -0.12(-1.19%)
Nov 11, 2020 10.72 10.72 10.24 10.38 147,526 -0.32(-2.97%)
Nov 10, 2020 10.60 10.75 10.40 10.70 147,019 +0.20(+1.93%)
Nov 09, 2020 10.28 10.89 10.09 10.50 231,226 +0.83(+8.57%)
Nov 06, 2020 9.765 9.945 9.606 9.668 140,478 -0.24(-2.40%)
Nov 05, 2020 9.747 10.03 9.747 9.906 133,724 +0.16(+1.63%)
Nov 04, 2020 9.791 9.879 9.659 9.747 118,621 -0.14(-1.43%)
Nov 03, 2020 9.729 10.01 9.712 9.888 95,517 +0.32(+3.31%)
Nov 02, 2020 9.615 9.668 9.438 9.571 119,500 +0.11(+1.12%)
Oct 30, 2020 9.430 9.641 9.394 9.465 135,372 -0.04(-0.46%)
Oct 29, 2020 9.412 9.615 9.350 9.509 89,885 +0.04(+0.37%)
Oct 28, 2020 9.606 9.650 9.421 9.474 146,454 -0.20(-2.09%)
Oct 27, 2020 9.694 9.771 9.549 9.676 217,407 -0.04(-0.36%)
Oct 26, 2020 9.923 9.976 9.668 9.712 315,538 -0.33(-3.25%)
Oct 23, 2020 10.23 10.28 9.976 10.04 109,500 -0.12(-1.21%)
Oct 22, 2020 10.05 10.19 9.932 10.16 112,766 +0.12(+1.23%)
Oct 21, 2020 10.09 10.19 10.00 10.04 105,604 -0.04(-0.44%)
Oct 20, 2020 10.22 10.26 10.06 10.08 143,901 -0.04(-0.44%)
Oct 19, 2020 10.37 10.37 10.09 10.13 135,719 -0.19(-1.79%)
Oct 16, 2020 10.14 10.41 10.14 10.31 97,245 +0.09(+0.86%)
Oct 15, 2020 10.13 10.29 10.03 10.22 85,538 +0.05(+0.52%)
Oct 14, 2020 10.40 10.47 10.17 10.17 103,745 -0.22(-2.12%)
Oct 13, 2020 10.57 10.64 10.29 10.39 112,736 -0.26(-2.40%)
Oct 12, 2020 10.34 10.77 10.31 10.65 166,231 +0.38(+3.69%)
Oct 09, 2020 10.28 10.42 10.13 10.27 206,292 +0.04(+0.43%)
Oct 08, 2020 9.967 10.47 9.870 10.22 480,036 -0.61(-5.61%)
Oct 07, 2020 10.57 10.96 10.43 10.83 460,935 +0.49(+4.77%)
Oct 06, 2020 10.34 10.65 10.24 10.34 354,091 +0.03(+0.26%)
Oct 05, 2020 10.00 10.42 10.00 10.31 158,514 +0.31(+3.08%)
Oct 02, 2020 9.800 10.11 9.729 10.00 289,580 +0.04(+0.44%)
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.