Skip to main content

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

8.180 +0.080 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.