Skip to main content

Resources Connection Inc (NQ: RGP )

10.49 -0.19 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 10.74 10.88 10.46 10.49 9,635,104 -0.19(-1.78%)
Jun 20, 2024 10.53 10.73 10.52 10.68 718,326 +0.09(+0.85%)
Jun 18, 2024 10.61 10.63 10.38 10.59 592,105 -0.01(-0.09%)
Jun 17, 2024 10.59 10.63 10.27 10.60 733,462 -0.02(-0.19%)
Jun 14, 2024 10.73 10.88 10.52 10.62 995,777 -0.08(-0.75%)
Jun 13, 2024 10.64 10.72 10.33 10.70 720,759 +0.06(+0.56%)
Jun 12, 2024 10.99 11.07 10.59 10.64 673,003 -0.12(-1.12%)
Jun 11, 2024 10.51 10.79 10.40 10.76 724,105 +0.21(+1.99%)
Jun 10, 2024 10.75 10.95 9.745 10.55 1,627,346 -0.44(-4.00%)
Jun 07, 2024 11.03 11.15 10.88 10.99 254,548 -0.11(-0.99%)
Jun 06, 2024 11.21 11.26 11.07 11.10 293,786 -0.18(-1.60%)
Jun 05, 2024 11.37 11.37 11.15 11.28 190,132 -0.03(-0.27%)
Jun 04, 2024 11.26 11.33 11.17 11.31 301,421 +0.02(+0.18%)
Jun 03, 2024 11.59 11.60 11.25 11.29 313,360 -0.16(-1.40%)
May 31, 2024 11.22 11.47 10.83 11.45 379,759 +0.29(+2.60%)
May 30, 2024 11.02 11.22 11.00 11.16 276,551 +0.25(+2.29%)
May 29, 2024 11.06 11.18 10.86 10.91 214,271 -0.23(-2.06%)
May 28, 2024 11.25 11.27 11.12 11.14 158,191 -0.02(-0.18%)
May 24, 2024 11.20 11.20 11.04 11.16 249,928 +0.07(+0.63%)
May 23, 2024 11.24 11.29 10.95 11.09 464,612 -0.12(-1.07%)
May 22, 2024 11.13 11.21 11.07 11.21 331,561 +0.11(+0.99%)
May 21, 2024 11.30 11.30 11.09 11.10 171,826 -0.21(-1.86%)
May 20, 2024 11.50 11.53 11.30 11.31 216,779 -0.14(-1.22%)
May 17, 2024 11.50 11.57 11.45 11.45 207,039 -0.06(-0.52%)
May 16, 2024 11.43 11.54 11.40 11.51 232,996 +0.09(+0.79%)
May 15, 2024 11.42 11.46 11.25 11.42 245,852 +0.00(+0.00%)
May 14, 2024 11.65 11.70 11.39 11.42 236,820 -0.05(-0.43%)
May 13, 2024 11.27 11.54 11.26 11.47 281,700 +0.31(+2.74%)
May 10, 2024 11.20 11.28 11.04 11.16 233,793 -0.05(-0.44%)
May 09, 2024 11.20 11.31 11.08 11.21 402,984 +0.03(+0.26%)
May 08, 2024 10.98 11.19 10.89 11.18 167,480 +0.20(+1.80%)
May 07, 2024 11.10 11.18 10.98 10.99 269,495 -0.11(-0.98%)
May 06, 2024 11.07 11.19 11.06 11.09 182,309 +0.06(+0.54%)
May 03, 2024 11.08 11.18 10.93 11.03 175,282 -0.02(-0.18%)
May 02, 2024 11.07 11.11 10.93 11.05 274,440 +0.09(+0.81%)
May 01, 2024 10.95 11.14 10.89 10.97 190,468 +0.05(+0.45%)
Apr 30, 2024 10.89 10.93 10.73 10.92 355,945 +0.00(+0.00%)
Apr 29, 2024 10.97 11.15 10.92 10.92 298,115 -0.05(-0.45%)
Apr 26, 2024 10.87 10.98 10.73 10.97 311,473 +0.09(+0.82%)
Apr 25, 2024 11.00 11.08 10.80 10.88 217,405 -0.22(-1.96%)
Apr 24, 2024 11.07 11.14 11.00 11.09 352,435 -0.03(-0.27%)
Apr 23, 2024 11.09 11.21 11.04 11.12 360,045 +0.03(+0.27%)
Apr 22, 2024 11.16 11.40 11.08 11.09 266,141 -0.04(-0.35%)
Apr 19, 2024 10.92 11.16 10.92 11.13 364,643 +0.22(+1.99%)
Apr 18, 2024 10.89 11.08 10.88 10.92 342,804 +0.04(+0.36%)
Apr 17, 2024 11.18 11.26 10.87 10.88 261,069 -0.20(-1.78%)
Apr 16, 2024 11.12 11.13 10.97 11.07 316,015 -0.12(-1.06%)
Apr 15, 2024 11.47 11.49 11.08 11.19 333,612 -0.28(-2.41%)
Apr 12, 2024 11.68 11.68 11.40 11.47 243,218 -0.21(-1.78%)
Apr 11, 2024 11.61 11.74 11.48 11.68 220,629 +0.05(+0.42%)
Apr 10, 2024 11.67 11.86 11.50 11.63 636,981 -0.34(-2.81%)
Apr 09, 2024 11.86 12.04 11.85 11.96 337,197 +0.16(+1.34%)
Apr 08, 2024 11.93 11.97 11.77 11.81 375,426 -0.08(-0.66%)
Apr 05, 2024 11.22 11.98 11.21 11.88 720,427 +0.67(+5.99%)
Apr 04, 2024 11.33 11.48 10.46 11.21 1,125,612 -0.92(-7.57%)
Apr 03, 2024 12.45 12.46 12.10 12.13 373,384 -0.32(-2.54%)
Apr 02, 2024 12.71 12.72 12.36 12.45 393,983 -0.37(-2.85%)
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.