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

Resources Connection Inc (NQ: RGP )

11.45 -0.00 (-0.04%)
Streaming Delayed Price Updated: 3:36 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 (%)
Jun 30, 2020 9.868 10.39 9.868 10.31 241,460 +0.37(+3.73%)
Jun 29, 2020 10.11 10.14 9.816 9.937 195,170 -0.03(-0.35%)
Jun 26, 2020 9.885 10.12 9.747 9.971 438,522 -0.02(-0.17%)
Jun 25, 2020 9.868 10.01 9.644 9.988 145,494 +0.08(+0.78%)
Jun 24, 2020 9.920 10.03 9.674 9.911 204,687 -0.11(-1.12%)
Jun 23, 2020 9.988 10.12 9.851 10.02 162,968 +0.09(+0.87%)
Jun 22, 2020 9.549 9.984 9.472 9.937 149,824 +0.28(+2.85%)
Jun 19, 2020 9.782 9.842 9.412 9.661 374,184 -0.04(-0.44%)
Jun 18, 2020 9.653 9.859 9.567 9.704 104,492 -0.02(-0.18%)
Jun 17, 2020 9.877 9.894 9.644 9.722 123,695 -0.13(-1.31%)
Jun 16, 2020 9.997 10.12 9.730 9.851 121,555 +0.17(+1.78%)
Jun 15, 2020 9.360 9.765 9.334 9.678 139,695 +0.01(+0.09%)
Jun 12, 2020 9.971 10.04 9.360 9.670 168,162 +0.03(+0.36%)
Jun 11, 2020 9.799 9.980 9.575 9.635 182,832 -0.59(-5.73%)
Jun 10, 2020 10.73 10.86 10.13 10.22 141,830 -0.57(-5.27%)
Jun 09, 2020 10.74 10.93 10.40 10.79 150,468 -0.18(-1.65%)
Jun 08, 2020 10.63 11.07 10.60 10.97 208,392 +0.44(+4.17%)
Jun 05, 2020 10.52 10.75 10.08 10.53 171,414 +0.39(+3.82%)
Jun 04, 2020 9.877 10.20 9.765 10.14 248,920 +0.23(+2.35%)
Jun 03, 2020 9.541 10.13 9.541 9.911 190,709 +0.53(+5.69%)
Jun 02, 2020 9.386 9.687 9.360 9.377 154,315 +0.08(+0.83%)
Jun 01, 2020 9.515 9.747 9.291 9.300 229,917 -0.16(-1.73%)
May 29, 2020 9.696 9.696 9.308 9.463 201,609 -0.39(-3.93%)
May 28, 2020 10.21 10.21 9.756 9.851 214,189 -0.22(-2.22%)
May 27, 2020 9.877 10.14 9.739 10.07 225,459 +0.38(+3.91%)
May 26, 2020 9.403 9.765 9.386 9.696 196,673 +0.64(+7.03%)
May 22, 2020 9.153 9.308 8.921 9.058 192,550 -0.05(-0.57%)
May 21, 2020 9.274 9.338 9.015 9.110 246,852 -0.21(-2.22%)
May 20, 2020 9.024 9.394 9.011 9.317 207,262 +0.43(+4.79%)
May 19, 2020 9.274 9.300 8.886 8.891 308,109 -0.47(-5.01%)
May 18, 2020 9.041 9.532 9.033 9.360 323,743 +0.65(+7.52%)
May 15, 2020 8.576 9.033 8.533 8.705 1,818,778 +0.15(+1.81%)
May 14, 2020 8.180 8.628 8.146 8.550 278,849 +0.25(+3.01%)
May 13, 2020 8.507 8.525 8.266 8.301 260,012 -0.23(-2.72%)
May 12, 2020 8.955 9.076 8.473 8.533 279,172 -0.42(-4.71%)
May 11, 2020 9.329 9.329 8.887 8.955 297,791 -0.29(-3.12%)
May 08, 2020 9.049 9.295 8.955 9.244 230,804 +0.43(+4.92%)
May 07, 2020 8.768 8.964 8.709 8.811 173,228 +0.20(+2.37%)
May 06, 2020 8.998 9.093 8.556 8.607 188,227 -0.32(-3.62%)
May 05, 2020 8.836 9.278 8.836 8.930 248,658 +0.08(+0.86%)
May 04, 2020 9.091 9.125 8.726 8.853 168,035 -0.31(-3.43%)
May 01, 2020 9.074 9.202 8.815 9.168 217,152 -0.08(-0.83%)
Apr 30, 2020 9.117 9.397 8.989 9.244 183,508 -0.11(-1.18%)
Apr 29, 2020 9.210 9.592 9.142 9.354 307,687 +0.27(+2.99%)
Apr 28, 2020 9.032 9.287 8.998 9.083 282,576 +0.25(+2.79%)
Apr 27, 2020 8.751 8.904 8.734 8.836 467,665 +0.28(+3.28%)
Apr 24, 2020 8.828 9.100 8.479 8.556 211,267 -0.28(-3.17%)
Apr 23, 2020 8.692 9.015 8.692 8.836 199,132 +0.13(+1.46%)
Apr 22, 2020 8.802 8.870 8.301 8.709 262,316 +0.08(+0.99%)
Apr 21, 2020 8.692 8.845 8.454 8.624 141,292 -0.26(-2.92%)
Apr 20, 2020 8.437 8.972 8.403 8.883 361,439 +0.20(+2.30%)
Apr 17, 2020 8.573 8.921 8.377 8.683 267,055 +0.36(+4.29%)
Apr 16, 2020 8.649 8.989 8.131 8.326 278,587 -0.20(-2.39%)
Apr 15, 2020 8.683 8.768 8.173 8.530 291,643 -0.22(-2.52%)
Apr 14, 2020 9.210 9.320 8.666 8.751 254,863 -0.15(-1.72%)
Apr 13, 2020 9.125 9.728 8.794 8.904 211,647 -0.31(-3.41%)
Apr 09, 2020 8.955 9.304 8.734 9.219 301,188 +0.47(+5.34%)
Apr 08, 2020 8.998 8.998 8.658 8.751 354,914 +0.00(+0.00%)
Apr 07, 2020 8.717 9.414 8.675 8.751 212,119 +0.61(+7.52%)
Apr 06, 2020 8.581 8.632 7.876 8.140 358,139 -0.14(-1.64%)
Apr 03, 2020 9.100 9.100 8.190 8.275 178,782 -0.39(-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.