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 (%)
Nov 30, 2022 18.23 18.45 17.83 18.41 298,809 +0.24(+1.31%)
Nov 29, 2022 18.29 18.38 18.15 18.17 96,831 -0.06(-0.31%)
Nov 28, 2022 18.38 18.53 18.16 18.23 138,669 -0.18(-0.98%)
Nov 25, 2022 18.33 18.65 18.33 18.41 42,048 +0.11(+0.63%)
Nov 23, 2022 18.69 18.69 18.27 18.30 82,467 -0.30(-1.59%)
Nov 22, 2022 18.59 18.66 18.31 18.59 115,243 +0.10(+0.57%)
Nov 21, 2022 18.33 18.81 18.22 18.49 162,565 +0.33(+1.84%)
Nov 18, 2022 18.63 18.83 18.11 18.15 148,362 -0.10(-0.57%)
Nov 17, 2022 17.70 18.28 17.65 18.26 107,430 +0.38(+2.13%)
Nov 16, 2022 18.07 18.07 17.73 17.88 114,577 -0.14(-0.79%)
Nov 15, 2022 18.50 18.78 17.99 18.02 191,908 +0.42(+2.37%)
Nov 14, 2022 17.42 17.91 17.22 17.60 152,151 +0.18(+1.03%)
Nov 11, 2022 17.99 18.09 17.34 17.42 132,416 -0.50(-2.80%)
Nov 10, 2022 17.61 18.06 17.58 17.93 131,132 +0.65(+3.78%)
Nov 09, 2022 17.13 17.46 17.09 17.27 174,958 +0.09(+0.55%)
Nov 08, 2022 17.38 17.57 17.02 17.18 209,088 -0.06(-0.33%)
Nov 07, 2022 17.13 17.42 17.09 17.24 139,779 +0.15(+0.89%)
Nov 04, 2022 17.14 17.14 16.73 17.08 179,821 +0.21(+1.23%)
Nov 03, 2022 16.97 17.20 16.80 16.88 112,728 -0.23(-1.33%)
Nov 02, 2022 17.65 17.65 16.95 17.10 156,101 -0.55(-3.11%)
Nov 01, 2022 17.62 17.90 17.47 17.65 188,128 +0.35(+2.03%)
Oct 31, 2022 17.24 17.53 17.24 17.30 170,401 -0.27(-1.51%)
Oct 28, 2022 17.01 17.61 16.95 17.57 128,751 +0.56(+3.29%)
Oct 27, 2022 16.94 17.29 16.64 17.01 122,186 +0.09(+0.50%)
Oct 26, 2022 17.03 17.24 16.70 16.92 112,074 +0.04(+0.22%)
Oct 25, 2022 16.88 17.10 16.70 16.88 184,573 +0.02(+0.11%)
Oct 24, 2022 16.93 17.03 16.73 16.87 105,161 +0.05(+0.28%)
Oct 21, 2022 16.82 16.93 16.52 16.82 199,612 +0.03(+0.17%)
Oct 20, 2022 17.24 17.35 16.62 16.79 162,023 -0.47(-2.74%)
Oct 19, 2022 17.03 17.31 16.92 17.26 181,183 +0.09(+0.55%)
Oct 18, 2022 17.09 17.32 17.06 17.17 146,599 +0.39(+2.31%)
Oct 17, 2022 16.90 17.08 16.57 16.78 178,380 +0.14(+0.85%)
Oct 14, 2022 16.72 16.78 16.37 16.64 279,127 -0.01(-0.06%)
Oct 13, 2022 15.87 16.71 15.38 16.65 257,123 +0.48(+2.99%)
Oct 12, 2022 15.72 16.44 15.64 16.17 252,966 +0.56(+3.58%)
Oct 11, 2022 15.36 15.74 15.27 15.61 360,959 +0.15(+0.98%)
Oct 10, 2022 15.07 16.07 15.03 15.45 464,985 +0.45(+2.97%)
Oct 07, 2022 15.22 15.34 14.87 15.01 534,056 -0.31(-2.04%)
Oct 06, 2022 16.10 16.58 14.86 15.32 619,978 -1.69(-9.91%)
Oct 05, 2022 17.43 17.60 16.99 17.01 448,440 -0.73(-4.11%)
Oct 04, 2022 17.62 17.90 17.62 17.74 201,504 +0.37(+2.13%)
Oct 03, 2022 17.30 17.45 17.11 17.37 231,029 +0.26(+1.49%)
Sep 30, 2022 16.91 17.37 16.85 17.11 232,744 +0.18(+1.06%)
Sep 29, 2022 16.87 17.00 16.51 16.93 193,081 -0.07(-0.39%)
Sep 28, 2022 16.68 17.16 16.62 17.00 172,761 +0.30(+1.82%)
Sep 27, 2022 16.94 17.13 16.61 16.70 112,886 -0.04(-0.23%)
Sep 26, 2022 16.50 17.09 16.50 16.73 153,026 +0.13(+0.80%)
Sep 23, 2022 16.84 16.86 16.50 16.60 235,837 -0.57(-3.31%)
Sep 22, 2022 17.86 17.86 17.13 17.17 215,227 -0.88(-4.88%)
Sep 21, 2022 18.01 18.33 17.96 18.05 186,708 +0.12(+0.69%)
Sep 20, 2022 18.07 18.07 17.70 17.93 190,811 -0.40(-2.17%)
Sep 19, 2022 17.79 18.36 17.79 18.32 127,714 +0.37(+2.06%)
Sep 16, 2022 18.06 18.16 17.70 17.95 493,200 -0.18(-0.99%)
Sep 15, 2022 18.20 18.40 17.96 18.13 168,628 -0.17(-0.93%)
Sep 14, 2022 18.01 18.44 18.01 18.31 187,662 +0.33(+1.84%)
Sep 13, 2022 18.57 18.57 17.88 17.97 185,500 -0.67(-3.61%)
Sep 12, 2022 18.49 18.69 18.34 18.65 149,260 +0.18(+0.97%)
Sep 09, 2022 18.29 18.55 18.29 18.47 109,335 +0.30(+1.67%)
Sep 08, 2022 18.34 18.49 18.11 18.16 117,661 -0.27(-1.49%)
Sep 07, 2022 18.63 18.70 18.36 18.44 253,145 -0.06(-0.31%)
Sep 06, 2022 18.38 18.59 18.12 18.49 231,744 +0.13(+0.72%)
Sep 02, 2022 18.78 18.81 18.22 18.36 114,378 -0.24(-1.27%)
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.