Skip to main content

Resources Connection Inc (NQ: RGP )

13.16 +0.10 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 14.12 14.20 13.99 14.02 252,445 -0.09(-0.63%)
Dec 28, 2023 13.97 14.16 13.89 14.11 161,215 +0.10(+0.71%)
Dec 27, 2023 14.05 14.16 13.98 14.01 138,654 -0.06(-0.42%)
Dec 26, 2023 14.03 14.11 13.95 14.07 113,390 +0.07(+0.49%)
Dec 22, 2023 14.06 14.17 13.97 14.00 212,809 +0.00(+0.00%)
Dec 21, 2023 13.98 14.13 13.82 14.00 149,805 +0.07(+0.50%)
Dec 20, 2023 13.99 14.28 13.85 13.93 241,900 -0.03(-0.21%)
Dec 19, 2023 14.09 14.25 13.93 13.96 170,331 -0.10(-0.70%)
Dec 18, 2023 14.19 14.21 13.99 14.06 237,048 +0.08(+0.57%)
Dec 15, 2023 14.39 14.39 13.93 13.98 2,788,144 -0.30(-2.08%)
Dec 14, 2023 14.33 14.47 14.03 14.28 276,700 +0.11(+0.77%)
Dec 13, 2023 13.91 14.16 13.67 14.17 365,041 +0.30(+2.14%)
Dec 12, 2023 14.10 14.10 13.85 13.87 225,895 -0.23(-1.61%)
Dec 11, 2023 14.14 14.25 13.97 14.10 178,107 -0.05(-0.35%)
Dec 08, 2023 13.95 14.16 13.77 14.15 169,027 +0.18(+1.28%)
Dec 07, 2023 13.93 13.97 13.55 13.97 176,066 +0.00(+0.00%)
Dec 06, 2023 13.86 14.13 13.84 13.97 181,513 +0.15(+1.07%)
Dec 05, 2023 14.05 14.12 13.72 13.82 230,521 -0.25(-1.76%)
Dec 04, 2023 13.91 14.12 13.91 14.07 242,280 +0.14(+1.03%)
Dec 01, 2023 13.46 13.99 13.41 13.92 240,484 +0.47(+3.49%)
Nov 30, 2023 13.55 13.60 13.36 13.45 206,553 -0.01(-0.07%)
Nov 29, 2023 13.60 13.66 13.29 13.46 249,738 -0.08(-0.58%)
Nov 28, 2023 13.74 13.74 13.51 13.54 113,482 -0.17(-1.23%)
Nov 27, 2023 13.85 13.90 13.69 13.71 151,700 -0.16(-1.14%)
Nov 24, 2023 13.85 13.97 13.76 13.87 59,987 +0.01(+0.07%)
Nov 22, 2023 13.99 14.04 13.83 13.86 126,705 -0.03(-0.21%)
Nov 21, 2023 14.15 14.19 13.88 13.89 304,643 -0.26(-1.82%)
Nov 20, 2023 13.96 14.18 13.93 14.15 114,307 +0.12(+0.85%)
Nov 17, 2023 13.95 14.19 13.95 14.03 129,507 +0.00(+0.00%)
Nov 16, 2023 14.05 14.10 13.69 14.03 91,547 -0.08(-0.56%)
Nov 15, 2023 14.24 14.33 14.01 14.11 121,162 -0.06(-0.42%)
Nov 14, 2023 13.74 14.17 13.64 14.17 168,172 +0.71(+5.24%)
Nov 13, 2023 13.33 13.53 13.21 13.46 95,294 +0.04(+0.29%)
Nov 10, 2023 13.41 13.55 13.09 13.42 140,378 +0.10(+0.74%)
Nov 09, 2023 13.46 13.46 13.26 13.32 245,737 -0.03(-0.22%)
Nov 08, 2023 13.50 13.50 13.26 13.35 102,983 -0.12(-0.87%)
Nov 07, 2023 13.67 13.67 13.43 13.47 111,947 -0.23(-1.65%)
Nov 06, 2023 13.65 13.70 13.47 13.70 133,013 +0.05(+0.36%)
Nov 03, 2023 13.58 13.75 13.36 13.65 138,289 +0.21(+1.53%)
Nov 02, 2023 13.37 13.49 13.27 13.44 126,102 +0.17(+1.26%)
Nov 01, 2023 13.16 13.29 13.02 13.27 140,737 +0.08(+0.59%)
Oct 31, 2023 13.03 13.20 13.00 13.20 117,804 +0.20(+1.51%)
Oct 30, 2023 13.15 13.25 12.97 13.00 120,153 -0.02(-0.15%)
Oct 27, 2023 13.19 13.19 12.97 13.02 92,598 -0.22(-1.63%)
Oct 26, 2023 12.96 13.38 12.96 13.24 127,245 +0.24(+1.89%)
Oct 25, 2023 12.99 13.11 12.82 12.99 131,222 -0.06(-0.45%)
Oct 24, 2023 13.28 13.29 12.83 13.05 229,830 -0.18(-1.33%)
Oct 23, 2023 13.53 13.55 13.21 13.23 243,983 -0.35(-2.60%)
Oct 20, 2023 13.85 13.86 13.54 13.58 237,404 -0.20(-1.42%)
Oct 19, 2023 13.91 13.91 13.63 13.77 268,258 -0.13(-0.92%)
Oct 18, 2023 14.02 14.02 13.81 13.90 147,315 -0.22(-1.53%)
Oct 17, 2023 13.84 14.22 13.82 14.12 260,632 +0.25(+1.84%)
Oct 16, 2023 13.72 13.91 13.72 13.86 200,752 +0.24(+1.80%)
Oct 13, 2023 13.74 13.88 13.59 13.62 223,903 -0.20(-1.42%)
Oct 12, 2023 13.72 13.84 13.60 13.81 225,180 -0.01(-0.07%)
Oct 11, 2023 13.77 13.89 13.60 13.82 210,538 +0.04(+0.28%)
Oct 10, 2023 13.82 13.97 13.71 13.78 253,031 -0.08(-0.56%)
Oct 09, 2023 13.67 13.93 13.67 13.86 255,767 +0.07(+0.53%)
Oct 06, 2023 13.19 13.92 13.12 13.79 321,166 +0.53(+4.03%)
Oct 05, 2023 13.41 13.50 12.74 13.26 438,163 -0.93(-6.56%)
Oct 04, 2023 14.25 14.42 14.13 14.19 419,669 -0.08(-0.55%)
Oct 03, 2023 14.47 14.47 14.24 14.26 147,077 -0.22(-1.49%)
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.