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

Resources Connection Inc (NQ: RGP )

11.45 -0.06 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2020 10.23 10.44 10.02 10.06 162,803 -0.15(-1.45%)
Sep 29, 2020 10.22 10.31 10.09 10.21 120,649 -0.03(-0.34%)
Sep 28, 2020 10.03 10.34 9.954 10.24 191,671 +0.30(+2.98%)
Sep 25, 2020 9.841 10.02 9.841 9.946 214,833 +0.02(+0.18%)
Sep 24, 2020 9.833 10.10 9.728 9.928 172,448 +0.14(+1.42%)
Sep 23, 2020 10.12 10.23 9.772 9.789 179,147 -0.34(-3.35%)
Sep 22, 2020 10.20 10.27 10.02 10.13 317,197 +0.00(+0.00%)
Sep 21, 2020 10.31 10.48 9.968 10.13 311,305 -0.33(-3.16%)
Sep 18, 2020 10.46 10.67 10.31 10.46 687,557 +0.11(+1.09%)
Sep 17, 2020 10.03 10.42 9.963 10.35 297,541 +0.19(+1.84%)
Sep 16, 2020 9.867 10.24 9.798 10.16 409,352 +0.33(+3.32%)
Sep 15, 2020 10.08 10.20 9.780 9.833 127,696 -0.24(-2.42%)
Sep 14, 2020 9.867 10.20 9.702 10.08 320,976 +0.24(+2.48%)
Sep 11, 2020 10.01 10.01 9.711 9.833 127,338 -0.08(-0.79%)
Sep 10, 2020 10.15 10.21 9.885 9.911 180,867 -0.22(-2.15%)
Sep 09, 2020 10.36 10.48 10.09 10.13 159,292 -0.18(-1.77%)
Sep 08, 2020 10.49 10.57 10.20 10.31 182,562 -0.23(-2.15%)
Sep 04, 2020 10.82 10.87 10.45 10.54 106,899 -0.12(-1.14%)
Sep 03, 2020 11.01 11.02 10.62 10.66 133,062 -0.32(-2.93%)
Sep 02, 2020 10.76 11.03 10.66 10.98 117,803 +0.24(+2.27%)
Sep 01, 2020 10.68 10.92 10.65 10.74 99,850 +0.03(+0.33%)
Aug 31, 2020 11.06 11.06 10.67 10.70 232,051 -0.38(-3.46%)
Aug 28, 2020 11.07 11.10 10.86 11.09 87,954 +0.09(+0.79%)
Aug 27, 2020 11.11 11.23 10.98 11.00 111,198 -0.04(-0.39%)
Aug 26, 2020 11.04 11.18 10.99 11.04 130,741 +0.03(+0.24%)
Aug 25, 2020 11.19 11.19 10.85 11.02 106,429 -0.07(-0.62%)
Aug 24, 2020 10.90 11.13 10.77 11.09 92,064 +0.34(+3.17%)
Aug 21, 2020 10.80 10.86 10.62 10.75 424,205 -0.04(-0.36%)
Aug 20, 2020 10.75 10.84 10.63 10.78 101,039 -0.01(-0.08%)
Aug 19, 2020 10.80 10.96 10.74 10.79 110,199 +0.00(+0.00%)
Aug 18, 2020 10.83 10.86 10.69 10.79 123,031 +0.02(+0.16%)
Aug 17, 2020 10.84 10.85 10.72 10.78 99,133 -0.04(-0.40%)
Aug 14, 2020 10.73 10.88 10.58 10.82 143,607 -0.00(-0.04%)
Aug 13, 2020 10.89 11.15 10.77 10.82 106,254 -0.14(-1.30%)
Aug 12, 2020 11.12 11.20 10.94 10.97 112,493 -0.01(-0.08%)
Aug 11, 2020 10.90 11.15 10.40 10.97 118,698 +0.23(+2.16%)
Aug 10, 2020 10.68 11.04 10.66 10.74 169,606 -0.03(-0.24%)
Aug 07, 2020 10.46 10.78 10.28 10.77 149,179 +0.27(+2.54%)
Aug 06, 2020 10.47 10.63 10.32 10.50 185,589 -0.01(-0.08%)
Aug 05, 2020 9.932 10.69 9.811 10.51 433,447 +0.64(+6.46%)
Aug 04, 2020 9.932 10.09 9.837 9.871 116,298 -0.01(-0.09%)
Aug 03, 2020 9.751 9.957 9.561 9.880 205,037 +0.15(+1.50%)
Jul 31, 2020 9.699 9.751 9.389 9.734 278,972 -0.05(-0.53%)
Jul 30, 2020 9.579 9.837 9.557 9.785 142,740 +0.06(+0.66%)
Jul 29, 2020 9.544 9.807 9.475 9.721 169,178 +0.11(+1.12%)
Jul 28, 2020 9.467 9.759 9.467 9.613 318,771 +0.09(+0.90%)
Jul 27, 2020 9.432 9.570 9.398 9.527 198,254 +0.04(+0.45%)
Jul 24, 2020 9.690 9.721 9.449 9.484 195,617 -0.23(-2.39%)
Jul 23, 2020 9.846 10.28 9.699 9.716 206,618 -0.48(-4.73%)
Jul 22, 2020 10.77 10.77 9.863 10.20 137,536 -0.47(-4.44%)
Jul 21, 2020 9.940 11.00 9.940 10.67 371,610 +0.85(+8.68%)
Jul 20, 2020 9.932 9.957 9.690 9.820 81,196 -0.16(-1.64%)
Jul 17, 2020 10.00 10.16 9.940 9.983 84,748 -0.09(-0.86%)
Jul 16, 2020 9.880 10.27 9.665 10.07 166,409 -0.13(-1.27%)
Jul 15, 2020 10.00 10.32 10.00 10.20 121,532 +0.41(+4.23%)
Jul 14, 2020 9.708 9.897 9.622 9.785 91,139 +0.14(+1.43%)
Jul 13, 2020 9.742 9.863 9.553 9.647 121,020 +0.03(+0.27%)
Jul 10, 2020 9.449 9.673 9.449 9.622 81,613 +0.24(+2.57%)
Jul 09, 2020 9.777 9.777 9.260 9.380 152,896 -0.43(-4.43%)
Jul 08, 2020 9.932 10.03 9.613 9.815 138,515 -0.17(-1.68%)
Jul 07, 2020 10.16 10.22 9.914 9.983 133,795 -0.28(-2.77%)
Jul 06, 2020 10.28 10.39 10.15 10.27 157,004 +0.02(+0.17%)
Jul 02, 2020 10.27 10.59 10.21 10.25 137,222 +0.18(+1.80%)
Jul 01, 2020 10.35 10.35 10.06 10.07 110,924 -0.24(-2.34%)
Jun 30, 2020 9.871 10.40 9.871 10.31 241,375 +0.37(+3.73%)
Jun 29, 2020 10.11 10.15 9.820 9.940 195,101 -0.03(-0.35%)
Jun 26, 2020 9.889 10.12 9.751 9.975 438,368 -0.02(-0.17%)
Jun 25, 2020 9.871 10.01 9.647 9.992 145,442 +0.08(+0.78%)
Jun 24, 2020 9.923 10.04 9.678 9.914 204,615 -0.11(-1.12%)
Jun 23, 2020 9.992 10.12 9.854 10.03 162,911 +0.09(+0.87%)
Jun 22, 2020 9.553 9.988 9.475 9.940 149,772 +0.28(+2.85%)
Jun 19, 2020 9.785 9.846 9.415 9.665 374,052 -0.04(-0.44%)
Jun 18, 2020 9.656 9.863 9.570 9.708 104,456 -0.02(-0.18%)
Jun 17, 2020 9.880 9.897 9.647 9.725 123,652 -0.13(-1.31%)
Jun 16, 2020 10.00 10.12 9.734 9.854 121,512 +0.17(+1.78%)
Jun 15, 2020 9.363 9.768 9.337 9.682 139,646 +0.01(+0.09%)
Jun 12, 2020 9.975 10.05 9.363 9.673 168,103 +0.03(+0.36%)
Jun 11, 2020 9.802 9.983 9.579 9.639 182,768 -0.59(-5.73%)
Jun 10, 2020 10.73 10.86 10.13 10.22 141,780 -0.57(-5.27%)
Jun 09, 2020 10.74 10.93 10.41 10.79 150,415 -0.18(-1.65%)
Jun 08, 2020 10.64 11.08 10.60 10.97 208,319 +0.44(+4.17%)
Jun 05, 2020 10.53 10.76 10.09 10.53 171,353 +0.39(+3.82%)
Jun 04, 2020 9.880 10.20 9.768 10.15 248,833 +0.23(+2.35%)
Jun 03, 2020 9.544 10.13 9.544 9.914 190,642 +0.53(+5.69%)
Jun 02, 2020 9.389 9.690 9.363 9.380 154,261 +0.08(+0.83%)
Jun 01, 2020 9.518 9.751 9.294 9.303 229,837 -0.16(-1.73%)
May 29, 2020 9.699 9.699 9.311 9.467 201,538 -0.39(-3.93%)
May 28, 2020 10.22 10.22 9.759 9.854 214,114 -0.22(-2.22%)
May 27, 2020 9.880 10.15 9.742 10.08 225,380 +0.38(+3.91%)
May 26, 2020 9.406 9.768 9.389 9.699 196,604 +0.64(+7.03%)
May 22, 2020 9.156 9.311 8.924 9.062 192,482 -0.05(-0.57%)
May 21, 2020 9.277 9.342 9.019 9.113 246,765 -0.21(-2.22%)
May 20, 2020 9.027 9.398 9.014 9.320 207,189 +0.43(+4.79%)
May 19, 2020 9.277 9.303 8.889 8.894 308,001 -0.47(-5.01%)
May 18, 2020 9.044 9.535 9.036 9.363 323,629 +0.65(+7.52%)
May 15, 2020 8.579 9.036 8.536 8.709 1,818,138 +0.16(+1.81%)
May 14, 2020 8.183 8.631 8.149 8.553 278,751 +0.25(+3.01%)
May 13, 2020 8.510 8.528 8.269 8.304 259,921 -0.23(-2.72%)
May 12, 2020 8.958 9.079 8.476 8.536 279,074 -0.42(-4.71%)
May 11, 2020 9.332 9.332 8.890 8.958 297,686 -0.29(-3.13%)
May 08, 2020 9.052 9.298 8.958 9.247 230,723 +0.43(+4.92%)
May 07, 2020 8.771 8.967 8.712 8.814 173,167 +0.20(+2.37%)
May 06, 2020 9.001 9.096 8.559 8.610 188,161 -0.32(-3.62%)
May 05, 2020 8.839 9.281 8.839 8.933 248,570 +0.08(+0.86%)
May 04, 2020 9.094 9.128 8.729 8.856 167,976 -0.31(-3.43%)
May 01, 2020 9.077 9.205 8.818 9.171 217,075 -0.08(-0.83%)
Apr 30, 2020 9.120 9.400 8.992 9.247 183,443 -0.11(-1.18%)
Apr 29, 2020 9.213 9.596 9.145 9.358 307,579 +0.27(+2.99%)
Apr 28, 2020 9.035 9.290 9.001 9.086 282,477 +0.25(+2.79%)
Apr 27, 2020 8.754 8.907 8.737 8.839 467,500 +0.28(+3.28%)
Apr 24, 2020 8.831 9.103 8.482 8.559 211,192 -0.28(-3.17%)
Apr 23, 2020 8.695 9.018 8.695 8.839 199,062 +0.13(+1.46%)
Apr 22, 2020 8.805 8.873 8.304 8.712 262,223 +0.09(+0.99%)
Apr 21, 2020 8.695 8.848 8.457 8.627 141,242 -0.26(-2.92%)
Apr 20, 2020 8.440 8.975 8.406 8.886 361,312 +0.20(+2.30%)
Apr 17, 2020 8.576 8.924 8.380 8.686 266,961 +0.36(+4.29%)
Apr 16, 2020 8.652 8.992 8.134 8.329 278,489 -0.20(-2.39%)
Apr 15, 2020 8.686 8.771 8.176 8.533 291,541 -0.22(-2.52%)
Apr 14, 2020 9.213 9.324 8.669 8.754 254,773 -0.15(-1.72%)
Apr 13, 2020 9.128 9.732 8.797 8.907 211,572 -0.31(-3.41%)
Apr 09, 2020 8.958 9.307 8.737 9.222 301,082 +0.47(+5.34%)
Apr 08, 2020 9.001 9.001 8.661 8.754 354,789 +0.00(+0.00%)
Apr 07, 2020 8.720 9.417 8.678 8.754 212,044 +0.61(+7.52%)
Apr 06, 2020 8.584 8.635 7.879 8.142 358,013 -0.14(-1.64%)
Apr 03, 2020 9.103 9.103 8.193 8.278 178,719 -0.39(-4.51%)
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.