Resources Connection Inc (NQ: RGP )

16.85 -0.08 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 16.93 16.99 16.83 16.85 111,020 -0.08(-0.47%)
Jan 26, 2023 16.90 16.94 16.64 16.93 120,983 +0.13(+0.77%)
Jan 25, 2023 16.72 16.81 16.49 16.80 107,595 +0.02(+0.12%)
Jan 24, 2023 16.50 16.84 16.44 16.78 110,706 +0.14(+0.84%)
Jan 23, 2023 16.71 16.84 16.47 16.64 209,726 +0.07(+0.42%)
Jan 20, 2023 16.96 17.00 16.39 16.57 276,961 -0.31(-1.84%)
Jan 19, 2023 16.84 17.21 16.82 16.88 257,617 -0.11(-0.65%)
Jan 18, 2023 17.48 17.80 16.95 16.99 330,384 -0.49(-2.80%)
Jan 17, 2023 17.82 17.82 17.41 17.48 196,876 -0.16(-0.91%)
Jan 13, 2023 17.55 17.79 17.48 17.64 124,852 -0.03(-0.17%)
Jan 12, 2023 17.71 17.97 17.51 17.67 272,240 +0.05(+0.28%)
Jan 11, 2023 17.47 17.66 17.34 17.62 230,042 +0.21(+1.21%)
Jan 10, 2023 17.02 17.55 17.01 17.41 320,440 +0.37(+2.17%)
Jan 09, 2023 17.12 17.57 17.01 17.04 273,777 +0.09(+0.53%)
Jan 06, 2023 15.39 16.98 15.39 16.95 388,102 +1.54(+9.99%)
Jan 05, 2023 17.88 17.88 15.38 15.41 773,448 -3.21(-17.24%)
Jan 04, 2023 18.67 18.74 18.48 18.62 158,221 +0.08(+0.43%)
Jan 03, 2023 18.60 18.74 18.39 18.54 184,789 +0.16(+0.87%)
Dec 30, 2022 18.44 18.46 18.26 18.38 85,538 -0.12(-0.65%)
Dec 29, 2022 18.47 18.63 18.41 18.50 83,641 +0.18(+0.98%)
Dec 28, 2022 18.64 18.68 18.27 18.32 81,405 -0.24(-1.29%)
Dec 27, 2022 18.57 18.68 18.39 18.56 101,378 +0.04(+0.22%)
Dec 23, 2022 18.46 18.61 18.46 18.52 84,311 +0.06(+0.33%)
Dec 22, 2022 18.47 18.58 18.14 18.46 84,010 -0.19(-1.02%)
Dec 21, 2022 18.59 18.88 18.55 18.65 89,313 +0.16(+0.87%)
Dec 20, 2022 18.25 18.66 18.10 18.49 107,520 +0.25(+1.37%)
Dec 19, 2022 18.46 18.69 18.16 18.24 118,782 -0.12(-0.65%)
Dec 16, 2022 18.56 18.77 18.24 18.36 568,660 -0.27(-1.45%)
Dec 15, 2022 19.02 19.05 18.14 18.63 397,305 -0.55(-2.87%)
Dec 14, 2022 18.82 19.44 18.76 19.18 208,597 +0.38(+2.02%)
Dec 13, 2022 19.13 19.38 18.73 18.80 258,941 +0.08(+0.43%)
Dec 12, 2022 19.05 19.08 18.70 18.72 194,625 -0.28(-1.47%)
Dec 09, 2022 19.19 19.54 18.99 19.00 123,303 -0.24(-1.25%)
Dec 08, 2022 19.09 19.39 19.00 19.24 174,391 +0.20(+1.05%)
Dec 07, 2022 19.16 19.34 19.03 19.04 140,544 -0.24(-1.24%)
Dec 06, 2022 19.25 19.54 19.20 19.28 136,636 +0.06(+0.31%)
Dec 05, 2022 19.12 19.26 18.96 19.22 101,386 -0.02(-0.10%)
Dec 02, 2022 19.11 19.41 19.06 19.24 67,167 -0.12(-0.62%)
Dec 01, 2022 19.39 19.48 19.06 19.36 89,478 +0.06(+0.31%)
Nov 30, 2022 19.11 19.34 18.69 19.30 285,067 +0.25(+1.31%)
Nov 29, 2022 19.17 19.27 19.03 19.05 92,378 -0.06(-0.31%)
Nov 28, 2022 19.27 19.42 19.04 19.11 132,292 -0.19(-0.98%)
Nov 25, 2022 19.21 19.55 19.21 19.30 40,115 +0.12(+0.63%)
Nov 23, 2022 19.59 19.59 19.15 19.18 78,675 -0.31(-1.59%)
Nov 22, 2022 19.49 19.56 19.19 19.49 109,943 +0.11(+0.57%)
Nov 21, 2022 19.21 19.71 19.10 19.38 155,089 +0.35(+1.84%)
Nov 18, 2022 19.53 19.74 18.98 19.03 141,539 -0.11(-0.57%)
Nov 17, 2022 18.55 19.16 18.50 19.14 102,490 +0.40(+2.13%)
Nov 16, 2022 18.94 18.94 18.58 18.74 109,308 -0.15(-0.79%)
Nov 15, 2022 19.40 19.68 18.86 18.89 183,081 +0.44(+2.37%)
Nov 14, 2022 18.25 18.77 18.05 18.45 145,153 +0.19(+1.03%)
Nov 11, 2022 18.86 18.96 18.18 18.26 126,326 -0.53(-2.80%)
Nov 10, 2022 18.46 18.93 18.42 18.79 125,101 +0.68(+3.78%)
Nov 09, 2022 17.96 18.30 17.92 18.11 166,911 +0.10(+0.55%)
Nov 08, 2022 18.21 18.41 17.84 18.01 199,472 -0.06(-0.33%)
Nov 07, 2022 17.96 18.25 17.92 18.07 133,351 +0.16(+0.89%)
Nov 04, 2022 17.97 17.97 17.54 17.91 171,551 +0.22(+1.23%)
Nov 03, 2022 17.79 18.03 17.61 17.69 107,544 -0.24(-1.33%)
Nov 02, 2022 18.50 18.50 17.77 17.93 148,922 -0.58(-3.11%)
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.