Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resources Connection Inc (NQ: RGP )

11.30 -0.05 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.815 9.867 9.501 9.849 275,690 -0.05(-0.53%)
Jul 30, 2020 9.693 9.954 9.671 9.902 141,061 +0.07(+0.66%)
Jul 29, 2020 9.658 9.923 9.588 9.836 167,188 +0.11(+1.12%)
Jul 28, 2020 9.579 9.876 9.579 9.727 315,021 +0.09(+0.90%)
Jul 27, 2020 9.544 9.684 9.509 9.640 195,922 +0.04(+0.45%)
Jul 24, 2020 9.806 9.836 9.562 9.597 193,316 -0.24(-2.39%)
Jul 23, 2020 9.963 10.41 9.815 9.832 204,187 -0.49(-4.73%)
Jul 22, 2020 10.90 10.90 9.980 10.32 135,919 -0.48(-4.44%)
Jul 21, 2020 10.06 11.13 10.06 10.80 367,238 +0.86(+8.68%)
Jul 20, 2020 10.05 10.08 9.806 9.937 80,241 -0.17(-1.64%)
Jul 17, 2020 10.12 10.28 10.06 10.10 83,751 -0.09(-0.85%)
Jul 16, 2020 9.998 10.39 9.780 10.19 164,451 -0.13(-1.27%)
Jul 15, 2020 10.12 10.44 10.12 10.32 120,102 +0.42(+4.23%)
Jul 14, 2020 9.823 10.02 9.736 9.902 90,067 +0.14(+1.43%)
Jul 13, 2020 9.858 9.980 9.666 9.762 119,596 +0.03(+0.27%)
Jul 10, 2020 9.562 9.788 9.562 9.736 80,653 +0.24(+2.57%)
Jul 09, 2020 9.893 9.893 9.370 9.492 151,097 -0.44(-4.43%)
Jul 08, 2020 10.05 10.15 9.727 9.932 136,886 -0.17(-1.68%)
Jul 07, 2020 10.29 10.34 10.03 10.10 132,221 -0.29(-2.77%)
Jul 06, 2020 10.40 10.51 10.27 10.39 155,157 +0.02(+0.17%)
Jul 02, 2020 10.39 10.72 10.33 10.37 135,608 +0.18(+1.80%)
Jul 01, 2020 10.47 10.47 10.18 10.19 109,620 -0.24(-2.34%)
Jun 30, 2020 9.989 10.52 9.989 10.43 238,536 +0.37(+3.73%)
Jun 29, 2020 10.23 10.27 9.937 10.06 192,806 -0.03(-0.35%)
Jun 26, 2020 10.01 10.24 9.867 10.09 433,212 -0.02(-0.17%)
Jun 25, 2020 9.989 10.13 9.762 10.11 143,732 +0.08(+0.78%)
Jun 24, 2020 10.04 10.15 9.793 10.03 202,208 -0.11(-1.12%)
Jun 23, 2020 10.11 10.24 9.971 10.15 160,995 +0.09(+0.87%)
Jun 22, 2020 9.666 10.11 9.588 10.06 148,010 +0.28(+2.85%)
Jun 19, 2020 9.902 9.963 9.527 9.780 369,652 -0.04(-0.44%)
Jun 18, 2020 9.771 9.980 9.684 9.823 103,227 -0.02(-0.18%)
Jun 17, 2020 9.998 10.02 9.762 9.841 122,197 -0.13(-1.31%)
Jun 16, 2020 10.12 10.24 9.849 9.971 120,083 +0.17(+1.78%)
Jun 15, 2020 9.475 9.884 9.448 9.797 138,003 +0.01(+0.09%)
Jun 12, 2020 10.09 10.17 9.475 9.788 166,125 +0.03(+0.36%)
Jun 11, 2020 9.919 10.10 9.693 9.754 180,618 -0.59(-5.73%)
Jun 10, 2020 10.86 10.99 10.25 10.35 140,112 -0.58(-5.27%)
Jun 09, 2020 10.87 11.06 10.53 10.92 148,645 -0.18(-1.65%)
Jun 08, 2020 10.76 11.21 10.73 11.10 205,868 +0.44(+4.17%)
Jun 05, 2020 10.65 10.89 10.21 10.66 169,338 +0.39(+3.82%)
Jun 04, 2020 9.998 10.32 9.884 10.27 245,906 +0.24(+2.35%)
Jun 03, 2020 9.658 10.25 9.658 10.03 188,400 +0.54(+5.69%)
Jun 02, 2020 9.501 9.806 9.475 9.492 152,446 +0.08(+0.83%)
Jun 01, 2020 9.632 9.867 9.405 9.414 227,133 -0.17(-1.73%)
May 29, 2020 9.815 9.815 9.422 9.579 199,167 -0.39(-3.93%)
May 28, 2020 10.34 10.34 9.876 9.971 211,595 -0.23(-2.22%)
May 27, 2020 9.998 10.27 9.858 10.20 222,729 +0.38(+3.91%)
May 26, 2020 9.518 9.884 9.501 9.815 194,291 +0.65(+7.03%)
May 22, 2020 9.265 9.422 9.030 9.170 190,218 -0.05(-0.57%)
May 21, 2020 9.387 9.453 9.126 9.222 243,863 -0.21(-2.22%)
May 20, 2020 9.135 9.509 9.122 9.431 204,752 +0.43(+4.79%)
May 19, 2020 9.387 9.414 8.995 9.000 304,378 -0.48(-5.01%)
May 18, 2020 9.152 9.649 9.143 9.475 319,823 +0.66(+7.52%)
May 15, 2020 8.681 9.143 8.638 8.812 1,796,751 +0.16(+1.81%)
May 14, 2020 8.280 8.734 8.246 8.655 275,472 +0.25(+3.01%)
May 13, 2020 8.612 8.629 8.368 8.402 256,863 -0.24(-2.72%)
May 12, 2020 9.065 9.187 8.577 8.638 275,791 -0.43(-4.71%)
May 11, 2020 9.443 9.443 8.996 9.065 294,184 -0.29(-3.13%)
May 08, 2020 9.160 9.409 9.065 9.357 228,009 +0.44(+4.92%)
May 07, 2020 8.876 9.074 8.816 8.919 171,130 +0.21(+2.37%)
May 06, 2020 9.108 9.205 8.661 8.712 185,948 -0.33(-3.62%)
May 05, 2020 8.945 9.392 8.945 9.039 245,647 +0.08(+0.86%)
May 04, 2020 9.203 9.237 8.833 8.962 166,000 -0.32(-3.43%)
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.