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

Resources Connection Inc (NQ: RGP )

8.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
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 -0.26(-3.02%)
Nov 14, 2024 8.780 8.780 8.435 8.600 472,205 -0.15(-1.71%)
Nov 13, 2024 8.950 9.040 8.725 8.750 401,256 -0.18(-2.02%)
Nov 12, 2024 9.035 9.035 8.850 8.930 317,756 -0.01(-0.11%)
Nov 11, 2024 8.960 9.020 8.840 8.940 291,657 +0.14(+1.59%)
Nov 08, 2024 8.910 8.910 8.720 8.800 262,492 -0.08(-0.90%)
Nov 07, 2024 8.910 9.040 8.650 8.880 462,647 -0.07(-0.78%)
Nov 06, 2024 8.490 8.960 8.415 8.950 466,749 +0.82(+10.09%)
Nov 05, 2024 7.990 8.180 7.900 8.130 248,222 +0.14(+1.75%)
Nov 04, 2024 8.130 8.130 7.940 7.990 281,377 +0.03(+0.38%)
Nov 01, 2024 8.070 8.110 7.915 7.960 333,764 -0.09(-1.12%)
Oct 31, 2024 8.320 8.370 8.050 8.050 201,584 -0.25(-3.01%)
Oct 30, 2024 8.270 8.445 8.220 8.300 206,348 +0.02(+0.24%)
Oct 29, 2024 8.260 8.290 8.170 8.280 251,168 -0.03(-0.36%)
Oct 28, 2024 8.210 8.380 8.210 8.310 297,996 +0.16(+1.96%)
Oct 25, 2024 8.300 8.365 8.130 8.150 195,726 -0.11(-1.33%)
Oct 24, 2024 8.240 8.305 8.150 8.260 250,076 +0.03(+0.36%)
Oct 23, 2024 8.310 8.350 8.190 8.230 285,028 -0.13(-1.56%)
Oct 22, 2024 8.460 8.480 8.310 8.360 353,992 -0.07(-0.83%)
Oct 21, 2024 8.480 8.520 8.410 8.430 357,746 -0.04(-0.47%)
Oct 18, 2024 8.500 8.510 8.424 8.470 260,903 -0.02(-0.24%)
Oct 17, 2024 8.530 8.530 8.340 8.490 278,439 -0.09(-1.05%)
Oct 16, 2024 8.470 8.630 8.430 8.580 319,674 +0.16(+1.90%)
Oct 15, 2024 8.280 8.550 8.280 8.420 368,693 +0.14(+1.69%)
Oct 14, 2024 8.350 8.350 8.230 8.280 440,725 -0.08(-0.96%)
Oct 11, 2024 8.260 8.360 8.180 8.360 516,365 +0.10(+1.21%)
Oct 10, 2024 8.270 8.285 8.190 8.260 423,525 -0.09(-1.08%)
Oct 09, 2024 8.290 8.415 8.275 8.350 534,558 +0.04(+0.48%)
Oct 08, 2024 8.220 8.440 8.140 8.310 753,818 +0.10(+1.16%)
Oct 07, 2024 8.400 8.430 8.130 8.215 778,427 -0.15(-1.85%)
Oct 04, 2024 8.360 8.575 8.280 8.370 789,455 +0.01(+0.12%)
Oct 03, 2024 8.350 8.560 8.170 8.360 787,489 +0.01(+0.12%)
Oct 02, 2024 8.780 9.040 8.310 8.350 1,169,540 -1.12(-11.83%)
Oct 01, 2024 9.670 9.830 9.435 9.470 517,878 -0.23(-2.37%)
Sep 30, 2024 9.460 9.730 9.440 9.700 348,916 +0.24(+2.54%)
Sep 27, 2024 9.440 9.700 9.390 9.460 450,815 +0.06(+0.64%)
Sep 26, 2024 9.370 9.470 9.320 9.400 463,103 +0.12(+1.29%)
Sep 25, 2024 9.500 9.540 9.260 9.280 526,401 -0.18(-1.90%)
Sep 24, 2024 9.650 9.710 9.460 9.460 341,930 -0.13(-1.36%)
Sep 23, 2024 9.970 10.01 9.580 9.590 306,321 -0.35(-3.52%)
Sep 20, 2024 10.12 10.21 9.920 9.940 1,220,852 -0.23(-2.26%)
Sep 19, 2024 10.18 10.23 10.05 10.17 338,699 +0.18(+1.80%)
Sep 18, 2024 9.980 10.27 9.910 9.990 319,557 -0.05(-0.50%)
Sep 17, 2024 10.00 10.22 9.960 10.04 308,227 +0.07(+0.70%)
Sep 16, 2024 10.04 10.22 9.900 9.970 208,625 -0.04(-0.40%)
Sep 13, 2024 9.960 10.12 9.915 10.01 239,306 +0.15(+1.52%)
Sep 12, 2024 9.770 10.05 9.630 9.860 206,468 +0.12(+1.23%)
Sep 11, 2024 9.800 9.945 9.650 9.740 292,634 -0.10(-1.02%)
Sep 10, 2024 9.590 9.865 9.550 9.840 338,175 +0.27(+2.82%)
Sep 09, 2024 9.560 9.650 9.440 9.570 276,646 +0.01(+0.10%)
Sep 06, 2024 9.810 9.850 9.525 9.560 212,778 -0.28(-2.85%)
Sep 05, 2024 9.970 10.00 9.800 9.840 242,191 -0.11(-1.11%)
Sep 04, 2024 10.10 10.15 9.850 9.950 495,303 -0.15(-1.49%)
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.