Skip to main content

Resources Connection Inc (NQ: RGP )

13.10 +0.04 (+0.33%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 16.98 17.38 16.79 17.38 489,393 +0.27(+1.60%)
May 27, 2022 16.70 17.13 16.51 17.11 130,954 +0.40(+2.42%)
May 26, 2022 16.48 16.75 16.34 16.70 227,425 +0.30(+1.84%)
May 25, 2022 16.15 16.54 16.15 16.40 202,156 +0.17(+1.04%)
May 24, 2022 16.06 16.30 15.88 16.23 181,304 +0.19(+1.17%)
May 23, 2022 15.66 16.04 15.51 16.04 170,833 +0.60(+3.90%)
May 20, 2022 15.90 16.11 15.18 15.44 167,789 -0.37(-2.32%)
May 19, 2022 15.86 15.99 15.61 15.81 189,915 -0.17(-1.06%)
May 18, 2022 16.20 16.38 15.82 15.98 275,791 -0.32(-1.96%)
May 17, 2022 15.99 16.33 15.95 16.30 188,348 +0.48(+3.03%)
May 16, 2022 15.58 15.88 15.50 15.82 336,727 +0.14(+0.90%)
May 13, 2022 15.39 15.87 15.36 15.68 153,058 +0.24(+1.52%)
May 12, 2022 15.40 15.85 15.15 15.44 194,799 -0.01(-0.06%)
May 11, 2022 15.63 15.78 15.42 15.45 128,688 -0.14(-0.91%)
May 10, 2022 15.84 16.11 15.48 15.59 155,729 -0.02(-0.12%)
May 09, 2022 15.42 15.62 15.33 15.61 232,582 +0.07(+0.42%)
May 06, 2022 15.90 15.90 15.42 15.55 152,243 -0.35(-2.23%)
May 05, 2022 16.36 16.36 15.64 15.90 247,884 -0.54(-3.29%)
May 04, 2022 15.99 16.44 15.83 16.44 141,136 +0.51(+3.22%)
May 03, 2022 15.80 15.98 15.70 15.93 282,867 +0.10(+0.65%)
May 02, 2022 15.91 16.14 15.56 15.83 247,722 -0.21(-1.34%)
Apr 29, 2022 16.29 16.47 15.99 16.04 535,465 -0.39(-2.38%)
Apr 28, 2022 16.04 16.49 15.97 16.43 126,196 +0.50(+3.16%)
Apr 27, 2022 16.28 16.37 15.84 15.93 226,702 -0.27(-1.67%)
Apr 26, 2022 16.23 16.37 16.03 16.20 196,237 -0.16(-0.97%)
Apr 25, 2022 16.42 16.43 15.94 16.36 214,156 -0.07(-0.45%)
Apr 22, 2022 16.83 17.16 16.42 16.43 109,119 -0.48(-2.81%)
Apr 21, 2022 17.21 17.28 16.85 16.91 128,578 -0.18(-1.04%)
Apr 20, 2022 17.07 17.36 16.98 17.09 190,089 +0.19(+1.10%)
Apr 19, 2022 16.63 16.93 16.49 16.90 156,161 +0.35(+2.14%)
Apr 18, 2022 16.54 16.69 16.37 16.54 149,874 -0.10(-0.62%)
Apr 14, 2022 16.44 16.79 16.44 16.65 151,178 +0.30(+1.83%)
Apr 13, 2022 16.96 17.20 16.34 16.35 288,602 -0.68(-4.00%)
Apr 12, 2022 16.35 17.03 16.35 17.03 275,757 +0.69(+4.23%)
Apr 11, 2022 16.62 16.84 16.32 16.34 204,223 -0.36(-2.18%)
Apr 08, 2022 16.66 16.93 16.66 16.70 274,387 +0.09(+0.56%)
Apr 07, 2022 16.35 17.00 16.35 16.61 400,534 +0.84(+5.33%)
Apr 06, 2022 15.63 15.88 15.63 15.77 212,121 +0.06(+0.36%)
Apr 05, 2022 15.84 15.96 15.61 15.71 173,422 -0.13(-0.82%)
Apr 04, 2022 16.14 16.20 15.76 15.84 133,537 -0.35(-2.19%)
Apr 01, 2022 15.97 16.23 15.89 16.20 237,976 +0.21(+1.28%)
Mar 31, 2022 16.00 16.18 15.98 15.99 131,157 -0.02(-0.12%)
Mar 30, 2022 16.15 16.19 15.89 16.01 136,673 -0.25(-1.55%)
Mar 29, 2022 15.70 16.28 15.70 16.26 249,219 +0.68(+4.37%)
Mar 28, 2022 15.78 15.81 15.51 15.58 73,867 -0.27(-1.71%)
Mar 25, 2022 15.71 15.89 15.70 15.85 83,439 +0.16(+1.01%)
Mar 24, 2022 15.56 15.70 15.45 15.70 84,971 +0.27(+1.76%)
Mar 23, 2022 15.58 15.63 15.41 15.42 137,606 -0.26(-1.67%)
Mar 22, 2022 15.62 15.73 15.51 15.69 116,602 +0.22(+1.45%)
Mar 21, 2022 15.67 15.84 15.41 15.46 109,625 -0.21(-1.31%)
Mar 18, 2022 15.64 15.70 15.42 15.67 435,239 -0.07(-0.47%)
Mar 17, 2022 15.25 15.77 15.25 15.74 137,142 +0.40(+2.62%)
Mar 16, 2022 15.36 15.45 15.19 15.34 122,507 +0.04(+0.24%)
Mar 15, 2022 14.94 15.35 14.85 15.30 188,977 +0.42(+2.82%)
Mar 14, 2022 14.80 15.02 14.73 14.88 156,617 +0.08(+0.57%)
Mar 11, 2022 15.49 15.61 14.80 14.80 162,757 -0.63(-4.11%)
Mar 10, 2022 15.29 15.51 15.21 15.43 127,597 -0.04(-0.24%)
Mar 09, 2022 15.31 15.56 15.29 15.47 169,574 +0.33(+2.16%)
Mar 08, 2022 15.58 15.58 14.96 15.14 110,126 -0.33(-2.11%)
Mar 07, 2022 15.90 15.90 15.46 15.47 145,952 -0.44(-2.76%)
Mar 04, 2022 15.82 16.02 15.77 15.91 106,910 -0.04(-0.23%)
Mar 03, 2022 15.77 15.97 15.77 15.95 122,936 +0.20(+1.24%)
Mar 02, 2022 15.42 15.88 15.42 15.75 197,018 +0.34(+2.18%)
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.