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

Resources Connection Inc (NQ: RGP )

11.49 +0.04 (+0.39%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 20, 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 (%)
Sep 30, 2020 10.23 10.44 10.01 10.06 162,860 -0.15(-1.45%)
Sep 29, 2020 10.22 10.31 10.08 10.20 120,692 -0.03(-0.34%)
Sep 28, 2020 10.03 10.33 9.951 10.24 191,738 +0.30(+2.98%)
Sep 25, 2020 9.838 10.01 9.838 9.942 214,908 +0.02(+0.18%)
Sep 24, 2020 9.829 10.09 9.725 9.925 172,509 +0.14(+1.42%)
Sep 23, 2020 10.12 10.23 9.768 9.786 179,210 -0.34(-3.35%)
Sep 22, 2020 10.19 10.26 10.01 10.13 317,309 +0.00(+0.00%)
Sep 21, 2020 10.31 10.48 9.964 10.13 311,415 -0.33(-3.16%)
Sep 18, 2020 10.46 10.66 10.31 10.46 687,799 +0.11(+1.09%)
Sep 17, 2020 10.03 10.41 9.960 10.34 297,645 +0.19(+1.84%)
Sep 16, 2020 9.864 10.24 9.794 10.16 409,497 +0.33(+3.32%)
Sep 15, 2020 10.07 10.19 9.777 9.829 127,741 -0.24(-2.42%)
Sep 14, 2020 9.864 10.19 9.699 10.07 321,089 +0.24(+2.48%)
Sep 11, 2020 10.00 10.00 9.707 9.829 127,383 -0.08(-0.79%)
Sep 10, 2020 10.15 10.20 9.881 9.907 180,931 -0.22(-2.15%)
Sep 09, 2020 10.36 10.47 10.08 10.13 159,348 -0.18(-1.77%)
Sep 08, 2020 10.49 10.57 10.19 10.31 182,626 -0.23(-2.15%)
Sep 04, 2020 10.81 10.87 10.45 10.53 106,937 -0.12(-1.14%)
Sep 03, 2020 11.00 11.01 10.61 10.66 133,109 -0.32(-2.93%)
Sep 02, 2020 10.76 11.03 10.66 10.98 117,844 +0.24(+2.27%)
Sep 01, 2020 10.67 10.92 10.65 10.73 99,886 +0.03(+0.33%)
Aug 31, 2020 11.06 11.06 10.66 10.70 232,133 -0.38(-3.46%)
Aug 28, 2020 11.07 11.10 10.86 11.08 87,985 +0.09(+0.79%)
Aug 27, 2020 11.11 11.22 10.98 11.00 111,237 -0.04(-0.39%)
Aug 26, 2020 11.04 11.18 10.99 11.04 130,787 +0.03(+0.24%)
Aug 25, 2020 11.19 11.19 10.85 11.01 106,467 -0.07(-0.62%)
Aug 24, 2020 10.89 11.13 10.76 11.08 92,096 +0.34(+3.17%)
Aug 21, 2020 10.80 10.86 10.62 10.74 424,354 -0.04(-0.36%)
Aug 20, 2020 10.75 10.84 10.63 10.78 101,075 -0.01(-0.08%)
Aug 19, 2020 10.80 10.95 10.74 10.79 110,238 +0.00(+0.00%)
Aug 18, 2020 10.82 10.86 10.69 10.79 123,074 +0.02(+0.16%)
Aug 17, 2020 10.84 10.85 10.71 10.77 99,168 -0.04(-0.40%)
Aug 14, 2020 10.73 10.88 10.57 10.82 143,658 -0.00(-0.04%)
Aug 13, 2020 10.88 11.15 10.76 10.82 106,291 -0.14(-1.30%)
Aug 12, 2020 11.12 11.19 10.94 10.96 112,532 -0.01(-0.08%)
Aug 11, 2020 10.89 11.14 10.40 10.97 118,740 +0.23(+2.17%)
Aug 10, 2020 10.68 11.04 10.65 10.74 169,666 -0.03(-0.24%)
Aug 07, 2020 10.45 10.77 10.28 10.76 149,232 +0.27(+2.54%)
Aug 06, 2020 10.46 10.63 10.32 10.50 185,654 -0.01(-0.08%)
Aug 05, 2020 9.928 10.69 9.808 10.51 433,599 +0.64(+6.46%)
Aug 04, 2020 9.928 10.08 9.833 9.868 116,339 -0.01(-0.09%)
Aug 03, 2020 9.747 9.954 9.558 9.877 205,109 +0.15(+1.50%)
Jul 31, 2020 9.696 9.747 9.386 9.730 279,070 -0.05(-0.53%)
Jul 30, 2020 9.575 9.833 9.554 9.782 142,790 +0.06(+0.66%)
Jul 29, 2020 9.541 9.803 9.472 9.717 169,237 +0.11(+1.12%)
Jul 28, 2020 9.463 9.756 9.463 9.610 318,883 +0.09(+0.90%)
Jul 27, 2020 9.429 9.567 9.394 9.523 198,324 +0.04(+0.45%)
Jul 24, 2020 9.687 9.717 9.446 9.480 195,686 -0.23(-2.39%)
Jul 23, 2020 9.842 10.28 9.696 9.713 206,691 -0.48(-4.73%)
Jul 22, 2020 10.76 10.76 9.859 10.20 137,585 -0.47(-4.44%)
Jul 21, 2020 9.937 11.00 9.937 10.67 371,741 +0.85(+8.68%)
Jul 20, 2020 9.928 9.954 9.687 9.816 81,225 -0.16(-1.64%)
Jul 17, 2020 9.997 10.15 9.937 9.980 84,777 -0.09(-0.86%)
Jul 16, 2020 9.877 10.26 9.661 10.07 166,467 -0.13(-1.27%)
Jul 15, 2020 9.997 10.32 9.997 10.20 121,575 +0.41(+4.23%)
Jul 14, 2020 9.704 9.894 9.618 9.782 91,171 +0.14(+1.43%)
Jul 13, 2020 9.739 9.859 9.549 9.644 121,062 +0.03(+0.27%)
Jul 10, 2020 9.446 9.670 9.446 9.618 81,642 +0.24(+2.57%)
Jul 09, 2020 9.773 9.773 9.257 9.377 152,949 -0.43(-4.43%)
Jul 08, 2020 9.928 10.02 9.610 9.812 138,564 -0.17(-1.68%)
Jul 07, 2020 10.16 10.21 9.911 9.980 133,842 -0.28(-2.77%)
Jul 06, 2020 10.27 10.38 10.14 10.26 157,059 +0.02(+0.17%)
Jul 02, 2020 10.26 10.59 10.20 10.25 137,270 +0.18(+1.80%)
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.