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 (%)
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%)
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.