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

Resources Connection Inc (NQ: RGP )

9.940 -0.230 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
May 29, 2020 9.560 9.560 9.178 9.331 204,462 -0.38(-3.93%)
May 28, 2020 10.07 10.07 9.620 9.713 217,221 -0.22(-2.22%)
May 27, 2020 9.739 10.00 9.603 9.934 228,651 +0.37(+3.91%)
May 26, 2020 9.272 9.628 9.255 9.560 199,457 +0.63(+7.03%)
May 22, 2020 9.025 9.178 8.796 8.932 195,276 -0.05(-0.57%)
May 21, 2020 9.144 9.208 8.890 8.983 250,346 -0.20(-2.22%)
May 20, 2020 8.898 9.263 8.885 9.187 210,196 +0.42(+4.79%)
May 19, 2020 9.144 9.170 8.762 8.766 312,471 -0.46(-5.01%)
May 18, 2020 8.915 9.399 8.907 9.229 328,326 +0.65(+7.52%)
May 15, 2020 8.457 8.907 8.414 8.584 1,844,524 +0.15(+1.81%)
May 14, 2020 8.066 8.508 8.032 8.431 282,797 +0.25(+3.01%)
May 13, 2020 8.389 8.406 8.151 8.185 263,693 -0.23(-2.72%)
May 12, 2020 8.830 8.949 8.355 8.414 283,124 -0.42(-4.71%)
May 11, 2020 9.199 9.199 8.763 8.830 302,006 -0.28(-3.12%)
May 08, 2020 8.922 9.165 8.830 9.115 234,072 +0.43(+4.92%)
May 07, 2020 8.646 8.839 8.587 8.688 175,680 +0.20(+2.37%)
May 06, 2020 8.872 8.966 8.436 8.487 190,892 -0.32(-3.62%)
May 05, 2020 8.713 9.149 8.713 8.805 252,178 +0.08(+0.86%)
May 04, 2020 8.964 8.998 8.604 8.730 170,414 -0.31(-3.43%)
May 01, 2020 8.947 9.073 8.692 9.040 220,225 -0.08(-0.83%)
Apr 30, 2020 8.989 9.266 8.864 9.115 186,105 -0.11(-1.18%)
Apr 29, 2020 9.081 9.458 9.014 9.224 312,042 +0.27(+2.99%)
Apr 28, 2020 8.906 9.157 8.872 8.956 286,576 +0.24(+2.79%)
Apr 27, 2020 8.629 8.780 8.612 8.713 474,285 +0.28(+3.28%)
Apr 24, 2020 8.704 8.973 8.361 8.436 214,257 -0.28(-3.17%)
Apr 23, 2020 8.570 8.889 8.570 8.713 201,951 +0.13(+1.46%)
Apr 22, 2020 8.679 8.746 8.185 8.587 266,029 +0.08(+0.99%)
Apr 21, 2020 8.570 8.721 8.336 8.503 143,292 -0.26(-2.92%)
Apr 20, 2020 8.319 8.847 8.286 8.759 366,556 +0.20(+2.30%)
Apr 17, 2020 8.453 8.797 8.260 8.562 270,836 +0.35(+4.29%)
Apr 16, 2020 8.529 8.864 8.018 8.210 282,531 -0.20(-2.39%)
Apr 15, 2020 8.562 8.646 8.059 8.411 295,772 -0.22(-2.52%)
Apr 14, 2020 9.081 9.190 8.545 8.629 258,471 -0.15(-1.72%)
Apr 13, 2020 8.998 9.593 8.671 8.780 214,643 -0.31(-3.41%)
Apr 09, 2020 8.830 9.174 8.612 9.090 305,451 +0.46(+5.34%)
Apr 08, 2020 8.872 8.872 8.537 8.629 359,938 +0.00(+0.00%)
Apr 07, 2020 8.596 9.283 8.554 8.629 215,121 +0.60(+7.52%)
Apr 06, 2020 8.462 8.512 7.766 8.026 363,209 -0.13(-1.64%)
Apr 03, 2020 8.973 8.973 8.076 8.160 181,313 -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.