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: 3:35 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 (%)
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%)
Jul 01, 2020 10.34 10.34 10.05 10.07 110,963 -0.24(-2.34%)
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%)
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.