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

Resources Connection Inc (NQ: RGP )

11.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Oct 01, 2020 10.13 10.28 9.848 9.958 181,658 -0.22(-2.16%)
Sep 30, 2020 10.36 10.57 10.13 10.18 160,888 -0.15(-1.45%)
Sep 29, 2020 10.35 10.43 10.21 10.33 119,230 -0.04(-0.34%)
Sep 28, 2020 10.15 10.46 10.07 10.36 189,416 +0.30(+2.98%)
Sep 25, 2020 9.958 10.13 9.958 10.06 212,306 +0.02(+0.18%)
Sep 24, 2020 9.950 10.22 9.844 10.05 170,420 +0.14(+1.42%)
Sep 23, 2020 10.24 10.36 9.888 9.906 177,040 -0.34(-3.35%)
Sep 22, 2020 10.32 10.39 10.13 10.25 313,466 +0.00(+0.00%)
Sep 21, 2020 10.43 10.61 10.09 10.25 307,644 -0.33(-3.16%)
Sep 18, 2020 10.58 10.80 10.43 10.58 679,470 +0.11(+1.09%)
Sep 17, 2020 10.15 10.54 10.08 10.47 294,041 +0.19(+1.84%)
Sep 16, 2020 9.985 10.36 9.914 10.28 404,537 +0.33(+3.32%)
Sep 15, 2020 10.20 10.32 9.897 9.950 126,194 -0.25(-2.42%)
Sep 14, 2020 9.985 10.32 9.817 10.20 317,200 +0.25(+2.48%)
Sep 11, 2020 10.13 10.13 9.826 9.950 125,840 -0.08(-0.79%)
Sep 10, 2020 10.28 10.33 10.00 10.03 178,739 -0.22(-2.15%)
Sep 09, 2020 10.49 10.60 10.21 10.25 157,418 -0.19(-1.77%)
Sep 08, 2020 10.62 10.70 10.32 10.43 180,414 -0.23(-2.15%)
Sep 04, 2020 10.95 11.00 10.58 10.66 105,642 -0.12(-1.14%)
Sep 03, 2020 11.14 11.15 10.74 10.79 131,496 -0.33(-2.93%)
Sep 02, 2020 10.89 11.17 10.79 11.11 116,417 +0.25(+2.27%)
Sep 01, 2020 10.80 11.05 10.78 10.87 98,676 +0.04(+0.32%)
Aug 31, 2020 11.19 11.19 10.80 10.83 229,322 -0.39(-3.46%)
Aug 28, 2020 11.20 11.24 10.99 11.22 86,919 +0.09(+0.79%)
Aug 27, 2020 11.25 11.36 11.11 11.13 109,890 -0.04(-0.39%)
Aug 26, 2020 11.17 11.32 11.12 11.17 129,203 +0.03(+0.24%)
Aug 25, 2020 11.32 11.32 10.98 11.15 105,177 -0.07(-0.62%)
Aug 24, 2020 11.03 11.26 10.90 11.22 90,981 +0.34(+3.17%)
Aug 21, 2020 10.93 10.99 10.75 10.87 419,215 -0.04(-0.36%)
Aug 20, 2020 10.88 10.97 10.76 10.91 99,851 -0.01(-0.08%)
Aug 19, 2020 10.93 11.09 10.87 10.92 108,903 +0.00(+0.00%)
Aug 18, 2020 10.96 10.99 10.82 10.92 121,583 +0.02(+0.16%)
Aug 17, 2020 10.97 10.98 10.84 10.90 97,967 -0.04(-0.40%)
Aug 14, 2020 10.86 11.01 10.70 10.95 141,918 -0.00(-0.04%)
Aug 13, 2020 11.02 11.29 10.90 10.95 105,004 -0.14(-1.30%)
Aug 12, 2020 11.25 11.33 11.07 11.10 111,170 -0.01(-0.08%)
Aug 11, 2020 11.03 11.28 10.52 11.10 117,302 +0.24(+2.16%)
Aug 10, 2020 10.81 11.17 10.78 10.87 167,611 -0.03(-0.24%)
Aug 07, 2020 10.58 10.90 10.41 10.90 147,425 +0.27(+2.54%)
Aug 06, 2020 10.59 10.76 10.44 10.63 183,406 -0.01(-0.08%)
Aug 05, 2020 10.05 10.82 9.928 10.63 428,348 +0.65(+6.46%)
Aug 04, 2020 10.05 10.21 9.954 9.989 114,930 -0.01(-0.09%)
Aug 03, 2020 9.867 10.08 9.675 9.998 202,625 +0.15(+1.50%)
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%)
May 01, 2020 9.185 9.314 8.923 9.280 214,522 -0.08(-0.83%)
Apr 30, 2020 9.228 9.512 9.099 9.357 181,285 -0.11(-1.18%)
Apr 29, 2020 9.323 9.710 9.254 9.469 303,961 +0.28(+2.99%)
Apr 28, 2020 9.142 9.400 9.108 9.194 279,154 +0.25(+2.79%)
Apr 27, 2020 8.859 9.013 8.841 8.945 462,001 +0.28(+3.28%)
Apr 24, 2020 8.936 9.211 8.583 8.661 208,708 -0.28(-3.17%)
Apr 23, 2020 8.798 9.125 8.798 8.945 196,720 +0.13(+1.46%)
Apr 22, 2020 8.910 8.979 8.403 8.816 259,139 +0.09(+0.99%)
Apr 21, 2020 8.798 8.953 8.558 8.730 139,581 -0.26(-2.92%)
Apr 20, 2020 8.540 9.082 8.506 8.992 357,062 +0.20(+2.30%)
Apr 17, 2020 8.678 9.031 8.480 8.790 263,821 +0.36(+4.29%)
Apr 16, 2020 8.755 9.099 8.231 8.428 275,213 -0.21(-2.39%)
Apr 15, 2020 8.790 8.876 8.274 8.635 288,111 -0.22(-2.52%)
Apr 14, 2020 9.323 9.435 8.773 8.859 251,776 -0.15(-1.72%)
Apr 13, 2020 9.237 9.848 8.902 9.013 209,084 -0.32(-3.41%)
Apr 09, 2020 9.065 9.418 8.841 9.332 297,540 +0.47(+5.34%)
Apr 08, 2020 9.108 9.108 8.764 8.859 350,616 +0.00(+0.00%)
Apr 07, 2020 8.824 9.529 8.781 8.859 209,550 +0.62(+7.52%)
Apr 06, 2020 8.687 8.738 7.973 8.239 353,802 -0.14(-1.64%)
Apr 03, 2020 9.211 9.211 8.291 8.377 176,617 -0.40(-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.