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

Resources Connection Inc (NQ: RGP )

11.22 +0.05 (+0.45%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 6, 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 (%)
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%)
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.