Resources Connection Inc (NQ: RGP )

8.800 -0.080 (-0.90%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.