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

Resources Connection, Inc. - Common Stock (NQ: RGP )

8.120 +0.070 (+0.87%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 8.200 8.200 8.010 8.120 151,675 +0.07(+0.87%)
Dec 23, 2024 8.240 8.240 7.960 8.050 268,200 -0.13(-1.59%)
Dec 20, 2024 8.050 8.270 8.040 8.180 772,711 +0.06(+0.80%)
Dec 19, 2024 8.100 8.240 7.990 8.115 249,369 +0.08(+0.93%)
Dec 18, 2024 8.420 8.420 7.990 8.040 297,656 -0.33(-3.94%)
Dec 17, 2024 8.260 8.470 8.260 8.370 424,354 +0.13(+1.64%)
Dec 16, 2024 8.560 8.670 8.190 8.235 647,135 -0.38(-4.36%)
Dec 13, 2024 8.670 8.760 8.490 8.610 461,332 -0.15(-1.71%)
Dec 12, 2024 8.850 8.850 8.710 8.760 202,101 -0.05(-0.57%)
Dec 11, 2024 8.760 8.870 8.680 8.810 282,708 +0.06(+0.69%)
Dec 10, 2024 8.580 8.760 8.520 8.750 241,433 +0.18(+2.10%)
Dec 09, 2024 8.550 8.740 8.550 8.570 235,400 +0.00(+0.00%)
Dec 06, 2024 8.600 9.000 8.520 8.570 402,989 +0.07(+0.82%)
Dec 05, 2024 8.500 8.600 8.470 8.500 266,295 +0.02(+0.24%)
Dec 04, 2024 8.310 8.510 8.310 8.480 186,216 +0.06(+0.71%)
Dec 03, 2024 8.510 8.510 8.325 8.420 167,954 -0.12(-1.41%)
Dec 02, 2024 8.430 8.555 8.305 8.540 243,026 +0.10(+1.18%)
Nov 29, 2024 8.480 8.510 8.350 8.440 91,263 +0.00(+0.00%)
Nov 27, 2024 8.480 8.665 8.420 8.440 185,802 +0.00(+0.00%)
Nov 26, 2024 8.460 8.540 8.395 8.440 247,496 -0.05(-0.59%)
Nov 25, 2024 8.490 8.760 8.480 8.490 231,715 +0.08(+0.95%)
Nov 22, 2024 8.400 8.540 8.395 8.410 182,354 +0.01(+0.12%)
Nov 21, 2024 8.370 8.455 8.280 8.400 217,284 +0.11(+1.33%)
Nov 20, 2024 8.260 8.325 8.140 8.290 231,590 +0.03(+0.36%)
Nov 19, 2024 8.240 8.280 8.170 8.260 275,449 -0.08(-0.96%)
Nov 18, 2024 8.340 8.420 8.320 8.340 209,768 +0.00(+0.00%)
Nov 15, 2024 8.580 8.580 8.260 8.340 339,525 -0.12(-1.42%)
Nov 14, 2024 8.637 8.637 8.298 8.460 480,019 -0.15(-1.71%)
Nov 13, 2024 8.804 8.893 8.583 8.608 407,896 -0.18(-2.02%)
Nov 12, 2024 8.888 8.888 8.706 8.785 323,014 -0.01(-0.11%)
Nov 11, 2024 8.814 8.873 8.696 8.794 296,483 +0.14(+1.59%)
Nov 08, 2024 8.765 8.765 8.579 8.657 266,835 -0.08(-0.90%)
Nov 07, 2024 8.765 8.893 8.509 8.735 470,303 -0.07(-0.78%)
Nov 06, 2024 8.352 8.814 8.278 8.804 474,472 +0.81(+10.09%)
Nov 05, 2024 7.860 8.047 7.771 7.998 252,329 +0.14(+1.75%)
Nov 04, 2024 7.998 7.998 7.811 7.860 286,033 +0.03(+0.38%)
Nov 01, 2024 7.939 7.978 7.786 7.830 339,287 -0.09(-1.12%)
Oct 31, 2024 8.185 8.234 7.919 7.919 204,919 -0.25(-3.01%)
Oct 30, 2024 8.135 8.308 8.086 8.165 209,762 +0.02(+0.24%)
Oct 29, 2024 8.126 8.155 8.037 8.145 255,324 -0.03(-0.36%)
Oct 28, 2024 8.076 8.244 8.076 8.175 302,927 +0.16(+1.96%)
Oct 25, 2024 8.165 8.229 7.998 8.017 198,964 -0.11(-1.33%)
Oct 24, 2024 8.106 8.170 8.017 8.126 254,214 +0.03(+0.36%)
Oct 23, 2024 8.175 8.214 8.057 8.096 289,744 -0.13(-1.56%)
Oct 22, 2024 8.322 8.342 8.175 8.224 359,850 -0.07(-0.83%)
Oct 21, 2024 8.342 8.381 8.273 8.293 363,666 -0.04(-0.47%)
Oct 18, 2024 8.362 8.371 8.286 8.332 265,220 -0.02(-0.24%)
Oct 17, 2024 8.391 8.391 8.204 8.352 283,046 -0.09(-1.05%)
Oct 16, 2024 8.332 8.490 8.293 8.440 324,964 +0.16(+1.90%)
Oct 15, 2024 8.145 8.411 8.145 8.283 374,794 +0.14(+1.69%)
Oct 14, 2024 8.214 8.214 8.096 8.145 448,018 -0.08(-0.96%)
Oct 11, 2024 8.126 8.224 8.047 8.224 524,910 +0.10(+1.21%)
Oct 10, 2024 8.135 8.150 8.057 8.126 430,533 -0.09(-1.08%)
Oct 09, 2024 8.155 8.278 8.140 8.214 543,404 +0.04(+0.48%)
Oct 08, 2024 8.086 8.303 8.008 8.175 766,292 +0.09(+1.16%)
Oct 07, 2024 8.263 8.293 7.998 8.081 791,308 -0.15(-1.85%)
Oct 04, 2024 8.224 8.435 8.145 8.234 802,524 +0.01(+0.12%)
Oct 03, 2024 8.214 8.421 8.037 8.224 800,520 +0.01(+0.12%)
Oct 02, 2024 8.637 8.893 8.175 8.214 1,188,894 -1.10(-11.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.