Skip to main content

Resources Connection Inc (NQ: RGP )

13.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 12.80 13.07 12.80 13.06 328,505 +0.41(+3.24%)
Mar 26, 2024 12.95 12.99 12.65 12.65 214,912 -0.31(-2.39%)
Mar 25, 2024 12.98 13.13 12.92 12.96 184,353 +0.02(+0.15%)
Mar 22, 2024 13.22 13.30 12.88 12.94 209,076 -0.23(-1.75%)
Mar 21, 2024 13.18 13.22 13.09 13.17 386,018 +0.06(+0.46%)
Mar 20, 2024 12.87 13.17 12.75 13.11 331,112 +0.21(+1.63%)
Mar 19, 2024 13.03 13.13 12.88 12.90 380,469 -0.16(-1.23%)
Mar 18, 2024 13.19 13.30 13.01 13.06 497,922 -0.20(-1.51%)
Mar 15, 2024 12.94 13.48 12.94 13.26 7,749,096 +0.31(+2.39%)
Mar 14, 2024 13.56 13.56 12.85 12.95 666,795 -0.61(-4.50%)
Mar 13, 2024 13.53 13.66 13.37 13.56 492,793 +0.07(+0.52%)
Mar 12, 2024 13.75 13.86 13.39 13.49 573,449 -0.24(-1.75%)
Mar 11, 2024 13.83 13.98 13.55 13.73 546,781 -0.31(-2.21%)
Mar 08, 2024 13.96 14.20 13.89 14.04 247,220 +0.24(+1.74%)
Mar 07, 2024 13.69 13.82 13.60 13.80 200,914 +0.15(+1.10%)
Mar 06, 2024 13.67 13.82 13.46 13.65 351,658 +0.13(+0.96%)
Mar 05, 2024 13.97 14.03 13.51 13.52 213,649 -0.57(-4.05%)
Mar 04, 2024 14.04 14.29 14.01 14.09 394,182 +0.15(+1.08%)
Mar 01, 2024 13.83 14.03 13.63 13.94 267,562 +0.11(+0.80%)
Feb 29, 2024 13.85 13.88 13.68 13.83 244,320 +0.22(+1.62%)
Feb 28, 2024 13.64 13.80 13.55 13.61 244,339 -0.13(-0.95%)
Feb 27, 2024 13.48 13.82 13.48 13.74 294,170 +0.32(+2.38%)
Feb 26, 2024 13.18 13.45 13.04 13.42 335,637 +0.17(+1.28%)
Feb 23, 2024 13.10 13.27 13.02 13.25 292,623 +0.18(+1.38%)
Feb 22, 2024 13.20 13.26 13.01 13.07 428,077 -0.18(-1.36%)
Feb 21, 2024 13.12 13.26 12.99 13.25 207,814 +0.13(+0.99%)
Feb 20, 2024 13.25 13.40 13.05 13.12 232,878 -0.30(-2.24%)
Feb 16, 2024 13.51 13.52 13.29 13.42 731,801 -0.14(-1.03%)
Feb 15, 2024 13.23 13.62 13.23 13.56 279,036 +0.37(+2.81%)
Feb 14, 2024 13.01 13.22 12.99 13.19 249,597 +0.30(+2.33%)
Feb 13, 2024 13.42 13.42 12.85 12.89 360,867 -0.80(-5.85%)
Feb 12, 2024 13.13 13.80 13.08 13.69 282,800 +0.61(+4.69%)
Feb 09, 2024 13.09 13.13 12.87 13.08 254,008 +0.00(+0.00%)
Feb 08, 2024 12.92 13.10 12.81 13.08 413,279 +0.14(+1.07%)
Feb 07, 2024 13.23 13.23 12.90 12.94 223,068 -0.29(-2.17%)
Feb 06, 2024 13.04 13.30 13.04 13.23 300,984 +0.12(+0.91%)
Feb 05, 2024 13.01 13.12 12.87 13.11 223,745 -0.07(-0.53%)
Feb 02, 2024 13.28 13.33 13.13 13.18 203,565 -0.16(-1.19%)
Feb 01, 2024 13.28 13.35 13.08 13.34 179,191 +0.02(+0.15%)
Jan 31, 2024 13.38 13.63 13.28 13.32 258,287 -0.08(-0.59%)
Jan 30, 2024 13.40 13.44 13.24 13.39 184,229 -0.09(-0.66%)
Jan 29, 2024 13.60 13.60 13.40 13.48 181,290 -0.11(-0.80%)
Jan 26, 2024 13.66 13.79 13.53 13.59 160,376 -0.11(-0.79%)
Jan 25, 2024 13.54 13.71 13.43 13.70 384,748 +0.23(+1.69%)
Jan 24, 2024 13.45 13.49 13.29 13.47 182,380 +0.13(+0.96%)
Jan 23, 2024 13.48 13.54 13.32 13.35 317,254 -0.04(-0.30%)
Jan 22, 2024 13.06 13.40 13.06 13.38 268,215 +0.35(+2.66%)
Jan 19, 2024 13.01 13.05 12.77 13.04 220,247 +0.09(+0.69%)
Jan 18, 2024 12.95 13.01 12.75 12.95 212,155 +0.00(+0.00%)
Jan 17, 2024 12.70 13.00 12.66 12.95 305,260 +0.02(+0.15%)
Jan 16, 2024 12.90 13.23 12.90 12.93 329,190 -0.07(-0.53%)
Jan 12, 2024 12.89 13.24 12.89 13.00 262,245 +0.04(+0.34%)
Jan 11, 2024 12.81 12.99 12.71 12.95 333,415 +0.10(+0.81%)
Jan 10, 2024 12.52 12.85 12.48 12.85 276,555 +0.34(+2.69%)
Jan 09, 2024 12.79 12.79 12.37 12.51 307,841 -0.39(-2.99%)
Jan 08, 2024 12.91 12.99 12.76 12.90 309,085 -0.09(-0.69%)
Jan 05, 2024 13.11 13.21 12.82 12.99 297,616 -0.23(-1.72%)
Jan 04, 2024 14.19 14.34 13.10 13.22 785,924 -0.33(-2.41%)
Jan 03, 2024 13.95 13.95 13.46 13.54 403,487 -0.29(-2.07%)
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.