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

Resources Connection Inc (NQ: RGP )

11.30 -0.05 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 29, 2020 9.818 9.818 9.426 9.583 199,097 -0.39(-3.93%)
May 28, 2020 10.34 10.34 9.879 9.975 211,521 -0.23(-2.22%)
May 27, 2020 10.00 10.27 9.862 10.20 222,650 +0.38(+3.91%)
May 26, 2020 9.522 9.888 9.504 9.818 194,223 +0.65(+7.03%)
May 22, 2020 9.269 9.426 9.033 9.173 190,151 -0.05(-0.57%)
May 21, 2020 9.391 9.456 9.129 9.225 243,777 -0.21(-2.22%)
May 20, 2020 9.138 9.513 9.125 9.434 204,680 +0.43(+4.79%)
May 19, 2020 9.391 9.417 8.998 9.003 304,271 -0.48(-5.01%)
May 18, 2020 9.155 9.652 9.147 9.478 319,710 +0.66(+7.52%)
May 15, 2020 8.684 9.147 8.641 8.815 1,796,119 +0.16(+1.81%)
May 14, 2020 8.283 8.737 8.249 8.658 275,375 +0.25(+3.01%)
May 13, 2020 8.615 8.632 8.371 8.405 256,773 -0.24(-2.72%)
May 12, 2020 9.068 9.190 8.580 8.641 275,694 -0.43(-4.71%)
May 11, 2020 9.447 9.447 8.999 9.068 294,081 -0.29(-3.12%)
May 08, 2020 9.163 9.412 9.068 9.361 227,929 +0.44(+4.92%)
May 07, 2020 8.879 9.077 8.819 8.922 171,070 +0.21(+2.37%)
May 06, 2020 9.111 9.208 8.664 8.715 185,882 -0.33(-3.62%)
May 05, 2020 8.948 9.395 8.948 9.042 245,560 +0.08(+0.86%)
May 04, 2020 9.206 9.240 8.836 8.965 165,942 -0.32(-3.43%)
May 01, 2020 9.189 9.318 8.926 9.283 214,446 -0.08(-0.83%)
Apr 30, 2020 9.232 9.516 9.103 9.361 181,221 -0.11(-1.18%)
Apr 29, 2020 9.326 9.713 9.257 9.473 303,854 +0.28(+2.99%)
Apr 28, 2020 9.146 9.404 9.111 9.197 279,056 +0.25(+2.79%)
Apr 27, 2020 8.862 9.017 8.844 8.948 461,839 +0.28(+3.28%)
Apr 24, 2020 8.939 9.214 8.586 8.664 208,635 -0.28(-3.17%)
Apr 23, 2020 8.801 9.128 8.801 8.948 196,651 +0.13(+1.46%)
Apr 22, 2020 8.913 8.982 8.406 8.819 259,048 +0.09(+0.99%)
Apr 21, 2020 8.801 8.956 8.561 8.733 139,532 -0.26(-2.92%)
Apr 20, 2020 8.543 9.085 8.509 8.995 356,936 +0.20(+2.30%)
Apr 17, 2020 8.681 9.034 8.483 8.793 263,728 +0.36(+4.29%)
Apr 16, 2020 8.758 9.103 8.234 8.431 275,117 -0.21(-2.39%)
Apr 15, 2020 8.793 8.879 8.277 8.638 288,010 -0.22(-2.52%)
Apr 14, 2020 9.326 9.438 8.776 8.862 251,688 -0.15(-1.72%)
Apr 13, 2020 9.240 9.851 8.905 9.017 209,010 -0.32(-3.41%)
Apr 09, 2020 9.068 9.421 8.844 9.335 297,435 +0.47(+5.34%)
Apr 08, 2020 9.111 9.111 8.767 8.862 350,493 +0.00(+0.00%)
Apr 07, 2020 8.827 9.533 8.784 8.862 209,476 +0.62(+7.52%)
Apr 06, 2020 8.690 8.741 7.975 8.242 353,677 -0.14(-1.64%)
Apr 03, 2020 9.214 9.214 8.294 8.380 176,555 -0.40(-4.51%)
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.