Skip to main content

Resources Connection Inc (NQ: RGP )

16.84 -0.30 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2023 17.16 17.18 16.73 16.84 212,179 -0.30(-1.75%)
Mar 28, 2023 17.34 17.49 17.03 17.14 126,412 -0.21(-1.21%)
Mar 27, 2023 17.30 17.45 17.27 17.35 186,881 +0.26(+1.52%)
Mar 24, 2023 16.93 17.24 16.72 17.09 264,616 +0.19(+1.12%)
Mar 23, 2023 17.52 17.83 16.88 16.90 187,892 -0.61(-3.48%)
Mar 22, 2023 17.63 17.99 17.50 17.51 244,788 -0.10(-0.57%)
Mar 21, 2023 17.49 17.73 17.37 17.61 211,994 +0.29(+1.67%)
Mar 20, 2023 17.32 17.60 17.28 17.32 210,698 +0.17(+0.99%)
Mar 17, 2023 17.65 17.85 17.16 17.15 1,430,206 -0.64(-3.60%)
Mar 16, 2023 17.41 17.89 17.13 17.79 313,294 +0.24(+1.37%)
Mar 15, 2023 17.81 17.81 17.34 17.55 284,036 -0.31(-1.74%)
Mar 14, 2023 17.83 18.26 17.74 17.86 260,285 +0.37(+2.12%)
Mar 13, 2023 17.50 18.23 17.29 17.49 298,629 -0.15(-0.85%)
Mar 10, 2023 17.75 17.87 17.57 17.64 185,042 -0.20(-1.12%)
Mar 09, 2023 17.79 18.03 17.79 17.84 124,273 +0.10(+0.56%)
Mar 08, 2023 17.82 17.91 17.56 17.74 127,347 -0.04(-0.22%)
Mar 07, 2023 17.99 17.99 17.57 17.78 160,219 -0.14(-0.78%)
Mar 06, 2023 18.25 18.45 17.79 17.92 142,280 -0.35(-1.92%)
Mar 03, 2023 18.06 18.34 17.88 18.27 160,600 +0.25(+1.39%)
Mar 02, 2023 18.19 18.19 17.87 18.02 126,399 -0.11(-0.61%)
Mar 01, 2023 18.10 18.25 17.96 18.13 113,399 +0.07(+0.39%)
Feb 28, 2023 17.95 18.20 17.95 18.06 218,395 +0.11(+0.61%)
Feb 27, 2023 18.17 18.39 17.93 17.95 163,675 -0.10(-0.55%)
Feb 24, 2023 18.12 18.12 17.88 18.05 276,150 -0.25(-1.37%)
Feb 23, 2023 18.17 18.38 18.11 18.30 142,833 +0.25(+1.39%)
Feb 22, 2023 17.99 18.14 17.91 18.05 242,588 +0.04(+0.22%)
Feb 21, 2023 18.14 18.22 18.00 18.01 140,885 -0.29(-1.58%)
Feb 17, 2023 18.36 18.48 18.17 18.30 137,225 +0.04(+0.22%)
Feb 16, 2023 17.96 18.36 17.93 18.26 163,508 +0.11(+0.61%)
Feb 15, 2023 17.82 18.17 17.72 18.15 104,091 +0.22(+1.23%)
Feb 14, 2023 17.95 18.13 17.81 17.93 114,260 -0.03(-0.17%)
Feb 13, 2023 17.70 18.02 17.62 17.96 176,746 +0.32(+1.80%)
Feb 10, 2023 17.48 17.73 17.48 17.64 124,464 +0.09(+0.51%)
Feb 09, 2023 17.81 17.90 17.45 17.55 166,715 -0.11(-0.62%)
Feb 08, 2023 17.90 17.90 17.64 17.66 124,934 -0.24(-1.33%)
Feb 07, 2023 17.83 17.98 17.53 17.90 190,590 -0.05(-0.28%)
Feb 06, 2023 17.88 18.02 17.66 17.95 206,595 -0.01(-0.06%)
Feb 03, 2023 17.87 18.19 17.64 17.96 224,308 +0.02(+0.11%)
Feb 02, 2023 17.55 17.94 17.24 17.94 251,530 +0.35(+1.97%)
Feb 01, 2023 17.14 17.76 16.98 17.59 318,096 +0.46(+2.66%)
Jan 31, 2023 16.64 17.16 16.62 17.14 275,305 +0.63(+3.85%)
Jan 30, 2023 16.63 16.81 16.49 16.50 131,857 -0.22(-1.31%)
Jan 27, 2023 16.80 16.86 16.70 16.72 111,886 -0.08(-0.47%)
Jan 26, 2023 16.77 16.81 16.51 16.80 121,927 +0.13(+0.77%)
Jan 25, 2023 16.59 16.68 16.36 16.67 108,435 +0.02(+0.12%)
Jan 24, 2023 16.37 16.71 16.31 16.65 111,570 +0.14(+0.84%)
Jan 23, 2023 16.58 16.71 16.34 16.51 211,363 +0.07(+0.42%)
Jan 20, 2023 16.83 16.87 16.26 16.44 279,123 -0.31(-1.84%)
Jan 19, 2023 16.71 17.08 16.69 16.75 259,628 -0.11(-0.65%)
Jan 18, 2023 17.34 17.66 16.82 16.86 332,963 -0.49(-2.80%)
Jan 17, 2023 17.68 17.68 17.28 17.34 198,413 -0.16(-0.91%)
Jan 13, 2023 17.41 17.65 17.34 17.50 125,826 -0.03(-0.17%)
Jan 12, 2023 17.57 17.83 17.37 17.53 274,365 +0.05(+0.28%)
Jan 11, 2023 17.33 17.52 17.21 17.48 231,838 +0.21(+1.21%)
Jan 10, 2023 16.89 17.41 16.88 17.28 322,942 +0.37(+2.17%)
Jan 09, 2023 16.99 17.43 16.88 16.91 275,914 +0.09(+0.53%)
Jan 06, 2023 15.27 16.85 15.27 16.82 391,132 +1.53(+9.99%)
Jan 05, 2023 17.74 17.74 15.26 15.29 779,487 -3.19(-17.24%)
Jan 04, 2023 18.53 18.59 18.34 18.48 159,456 +0.08(+0.43%)
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.