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

Resources Connection, Inc. - Common Stock (NQ:RGP)

5.700 +0.250 (+4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2025 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 (%)
May 12, 2025 5.660 5.760 5.590 5.700 223,292 +0.25(+4.59%)
May 09, 2025 5.630 5.700 5.440 5.450 152,670 -0.18(-3.20%)
May 08, 2025 5.450 5.720 5.410 5.630 206,903 +0.22(+4.07%)
May 07, 2025 5.630 5.690 5.365 5.410 180,811 -0.11(-1.99%)
May 06, 2025 5.640 5.675 5.500 5.520 156,360 -0.17(-2.99%)
May 05, 2025 5.780 5.835 5.680 5.690 155,248 -0.13(-2.23%)
May 02, 2025 5.820 5.905 5.760 5.820 170,052 +0.07(+1.22%)
May 01, 2025 5.820 5.940 5.615 5.750 260,541 +0.01(+0.26%)
Apr 30, 2025 5.840 6.000 5.590 5.735 210,388 -0.07(-1.29%)
Apr 29, 2025 5.600 5.820 5.500 5.810 287,445 +0.20(+3.57%)
Apr 28, 2025 5.510 5.640 5.443 5.610 265,543 +0.11(+2.00%)
Apr 25, 2025 5.600 5.650 5.375 5.500 201,714 -0.01(-0.18%)
Apr 24, 2025 5.400 5.525 5.300 5.510 199,811 +0.15(+2.80%)
Apr 23, 2025 5.480 5.580 5.331 5.360 325,264 -0.10(-1.83%)
Apr 22, 2025 5.470 5.515 5.270 5.460 251,593 +0.10(+1.87%)
Apr 21, 2025 5.220 5.390 5.160 5.360 341,849 +0.07(+1.32%)
Apr 17, 2025 5.370 5.580 5.210 5.290 308,237 -0.08(-1.49%)
Apr 16, 2025 5.350 5.455 5.315 5.370 240,231 -0.03(-0.56%)
Apr 15, 2025 5.440 5.480 5.295 5.400 297,824 -0.05(-0.92%)
Apr 14, 2025 5.410 5.480 5.300 5.450 331,805 +0.10(+1.87%)
Apr 11, 2025 5.400 5.400 5.100 5.350 333,545 +0.05(+0.94%)
Apr 10, 2025 5.460 5.660 5.110 5.300 492,923 -0.31(-5.53%)
Apr 09, 2025 5.100 5.780 5.070 5.610 661,557 +0.51(+10.00%)
Apr 08, 2025 5.320 5.375 4.995 5.100 642,000 -0.03(-0.58%)
Apr 07, 2025 5.040 5.410 4.910 5.130 945,195 +0.02(+0.39%)
Apr 04, 2025 5.100 5.250 4.810 5.110 964,037 -0.21(-3.95%)
Apr 03, 2025 5.840 6.040 5.251 5.320 821,707 -1.31(-19.76%)
Apr 02, 2025 6.570 6.650 6.460 6.630 287,287 -0.02(-0.30%)
Apr 01, 2025 6.550 6.720 6.540 6.650 370,190 +0.11(+1.68%)
Mar 31, 2025 6.530 6.605 6.475 6.540 250,897 -0.02(-0.30%)
Mar 28, 2025 6.750 6.750 6.503 6.560 185,509 -0.19(-2.81%)
Mar 27, 2025 6.680 6.765 6.650 6.750 140,844 +0.09(+1.35%)
Mar 26, 2025 6.840 6.840 6.620 6.660 150,250 -0.05(-0.75%)
Mar 25, 2025 6.840 6.840 6.710 6.710 226,575 -0.12(-1.76%)
Mar 24, 2025 6.880 6.880 6.770 6.830 335,699 +0.06(+0.89%)
Mar 21, 2025 6.910 6.910 6.730 6.770 521,092 -0.08(-1.17%)
Mar 20, 2025 6.810 6.890 6.770 6.850 159,014 +0.01(+0.15%)
Mar 19, 2025 6.880 6.949 6.750 6.840 211,180 -0.02(-0.29%)
Mar 18, 2025 6.820 6.895 6.760 6.860 246,124 -0.01(-0.15%)
Mar 17, 2025 6.860 6.980 6.860 6.870 231,317 -0.02(-0.29%)
Mar 14, 2025 6.810 6.900 6.750 6.890 203,169 +0.15(+2.23%)
Mar 13, 2025 6.940 6.980 6.710 6.740 150,809 -0.12(-1.75%)
Mar 12, 2025 6.990 6.990 6.745 6.860 281,279 -0.02(-0.29%)
Mar 11, 2025 7.100 7.110 6.880 6.880 288,655 -0.19(-2.69%)
Mar 10, 2025 7.240 7.270 7.070 7.070 243,880 -0.21(-2.88%)
Mar 07, 2025 7.200 7.365 7.190 7.280 164,955 +0.09(+1.25%)
Mar 06, 2025 7.040 7.250 7.000 7.190 244,979 +0.09(+1.27%)
Mar 05, 2025 7.070 7.120 6.940 7.100 248,581 +0.06(+0.85%)
Mar 04, 2025 7.050 7.170 7.030 7.040 281,599 -0.02(-0.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.