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

Resources Connection Inc (NQ: RGP )

11.10 +0.09 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2020 11.20 11.20 10.80 10.83 229,241 -0.39(-3.46%)
Aug 28, 2020 11.20 11.24 10.99 11.22 86,888 +0.09(+0.79%)
Aug 27, 2020 11.25 11.36 11.12 11.13 109,852 -0.04(-0.39%)
Aug 26, 2020 11.18 11.32 11.13 11.18 129,158 +0.03(+0.24%)
Aug 25, 2020 11.33 11.33 10.99 11.15 105,140 -0.07(-0.62%)
Aug 24, 2020 11.03 11.27 10.90 11.22 90,949 +0.34(+3.17%)
Aug 21, 2020 10.93 11.00 10.75 10.88 419,067 -0.04(-0.36%)
Aug 20, 2020 10.88 10.98 10.76 10.92 99,815 -0.01(-0.08%)
Aug 19, 2020 10.93 11.09 10.87 10.93 108,864 +0.00(+0.00%)
Aug 18, 2020 10.96 11.00 10.82 10.93 121,541 +0.02(+0.16%)
Aug 17, 2020 10.98 10.99 10.85 10.91 97,932 -0.04(-0.40%)
Aug 14, 2020 10.86 11.01 10.71 10.95 141,868 -0.00(-0.04%)
Aug 13, 2020 11.02 11.29 10.90 10.96 104,967 -0.14(-1.30%)
Aug 12, 2020 11.26 11.34 11.07 11.10 111,130 -0.01(-0.08%)
Aug 11, 2020 11.03 11.28 10.53 11.11 117,260 +0.24(+2.17%)
Aug 10, 2020 10.81 11.18 10.79 10.87 167,552 -0.03(-0.24%)
Aug 07, 2020 10.59 10.91 10.41 10.90 147,373 +0.27(+2.54%)
Aug 06, 2020 10.59 10.76 10.45 10.63 183,341 -0.01(-0.08%)
Aug 05, 2020 10.05 10.82 9.931 10.64 428,197 +0.65(+6.46%)
Aug 04, 2020 10.05 10.21 9.957 9.992 114,890 -0.01(-0.09%)
Aug 03, 2020 9.870 10.08 9.678 10.00 202,553 +0.15(+1.50%)
Jul 31, 2020 9.818 9.870 9.504 9.853 275,593 -0.05(-0.53%)
Jul 30, 2020 9.696 9.957 9.674 9.905 141,011 +0.07(+0.66%)
Jul 29, 2020 9.661 9.927 9.591 9.840 167,129 +0.11(+1.12%)
Jul 28, 2020 9.583 9.879 9.583 9.731 314,910 +0.09(+0.90%)
Jul 27, 2020 9.548 9.687 9.513 9.644 195,853 +0.04(+0.45%)
Jul 24, 2020 9.809 9.840 9.565 9.600 193,248 -0.24(-2.39%)
Jul 23, 2020 9.966 10.41 9.818 9.835 204,116 -0.49(-4.73%)
Jul 22, 2020 10.90 10.90 9.984 10.32 135,871 -0.48(-4.44%)
Jul 21, 2020 10.06 11.13 10.06 10.80 367,109 +0.86(+8.68%)
Jul 20, 2020 10.05 10.08 9.809 9.940 80,213 -0.17(-1.64%)
Jul 17, 2020 10.12 10.28 10.06 10.11 83,721 -0.09(-0.86%)
Jul 16, 2020 10.00 10.39 9.783 10.19 164,394 -0.13(-1.27%)
Jul 15, 2020 10.12 10.45 10.12 10.32 120,060 +0.42(+4.23%)
Jul 14, 2020 9.827 10.02 9.740 9.905 90,035 +0.14(+1.43%)
Jul 13, 2020 9.862 9.984 9.670 9.766 119,554 +0.03(+0.27%)
Jul 10, 2020 9.565 9.792 9.565 9.740 80,625 +0.24(+2.57%)
Jul 09, 2020 9.896 9.896 9.373 9.495 151,044 -0.44(-4.43%)
Jul 08, 2020 10.05 10.15 9.731 9.936 136,838 -0.17(-1.68%)
Jul 07, 2020 10.29 10.34 10.04 10.11 132,174 -0.29(-2.77%)
Jul 06, 2020 10.40 10.52 10.27 10.39 155,103 +0.02(+0.17%)
Jul 02, 2020 10.39 10.72 10.33 10.38 135,560 +0.18(+1.80%)
Jul 01, 2020 10.47 10.47 10.18 10.19 109,581 -0.24(-2.34%)
Jun 30, 2020 9.992 10.52 9.992 10.44 238,452 +0.38(+3.73%)
Jun 29, 2020 10.24 10.27 9.940 10.06 192,739 -0.03(-0.35%)
Jun 26, 2020 10.01 10.25 9.870 10.10 433,059 -0.02(-0.17%)
Jun 25, 2020 9.992 10.13 9.766 10.11 143,681 +0.08(+0.78%)
Jun 24, 2020 10.04 10.16 9.796 10.04 202,137 -0.11(-1.12%)
Jun 23, 2020 10.11 10.25 9.975 10.15 160,938 +0.09(+0.87%)
Jun 22, 2020 9.670 10.11 9.591 10.06 147,958 +0.28(+2.85%)
Jun 19, 2020 9.905 9.966 9.530 9.783 369,522 -0.04(-0.44%)
Jun 18, 2020 9.774 9.984 9.687 9.827 103,191 -0.02(-0.18%)
Jun 17, 2020 10.00 10.02 9.766 9.844 122,154 -0.13(-1.31%)
Jun 16, 2020 10.12 10.25 9.853 9.975 120,040 +0.17(+1.78%)
Jun 15, 2020 9.478 9.888 9.452 9.801 137,955 +0.01(+0.09%)
Jun 12, 2020 10.10 10.17 9.478 9.792 166,067 +0.03(+0.36%)
Jun 11, 2020 9.923 10.11 9.696 9.757 180,554 -0.59(-5.73%)
Jun 10, 2020 10.86 11.00 10.25 10.35 140,063 -0.58(-5.27%)
Jun 09, 2020 10.87 11.06 10.53 10.93 148,593 -0.18(-1.65%)
Jun 08, 2020 10.77 11.21 10.73 11.11 205,796 +0.44(+4.17%)
Jun 05, 2020 10.66 10.89 10.21 10.66 169,278 +0.39(+3.82%)
Jun 04, 2020 10.00 10.32 9.888 10.27 245,819 +0.24(+2.35%)
Jun 03, 2020 9.661 10.25 9.661 10.04 188,333 +0.54(+5.69%)
Jun 02, 2020 9.504 9.809 9.478 9.495 152,393 +0.08(+0.83%)
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.