ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Resources Connection Inc (NQ: RGP )

9.460 +0.060 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 10.31 10.42 10.10 10.10 373,096 -0.33(-3.16%)
Aug 30, 2024 10.35 10.45 10.21 10.43 853,359 +0.07(+0.68%)
Aug 29, 2024 10.26 10.37 10.14 10.36 327,087 +0.17(+1.67%)
Aug 28, 2024 10.15 10.25 10.08 10.19 266,868 +0.02(+0.20%)
Aug 27, 2024 10.25 10.25 10.10 10.17 189,675 -0.08(-0.78%)
Aug 26, 2024 10.19 10.37 10.16 10.25 193,464 +0.06(+0.59%)
Aug 23, 2024 9.960 10.28 9.900 10.19 259,371 +0.30(+3.03%)
Aug 22, 2024 10.07 10.09 9.860 9.890 259,741 -0.21(-2.05%)
Aug 21, 2024 9.979 10.13 9.880 10.10 292,196 +0.22(+2.20%)
Aug 20, 2024 10.15 10.15 9.821 9.880 281,440 -0.25(-2.43%)
Aug 19, 2024 10.03 10.14 9.900 10.13 342,068 +0.09(+0.88%)
Aug 16, 2024 10.01 10.15 9.969 10.04 277,113 -0.02(-0.20%)
Aug 15, 2024 10.03 10.14 9.934 10.06 279,844 +0.16(+1.59%)
Aug 14, 2024 9.811 9.949 9.713 9.900 243,953 +0.10(+1.01%)
Aug 13, 2024 9.801 9.880 9.703 9.801 308,535 +0.00(+0.00%)
Aug 12, 2024 9.900 9.900 9.678 9.801 294,202 -0.13(-1.29%)
Aug 09, 2024 10.10 10.11 9.693 9.929 348,307 -0.16(-1.56%)
Aug 08, 2024 10.07 10.16 9.880 10.09 329,006 +0.06(+0.59%)
Aug 07, 2024 10.69 10.69 10.01 10.03 293,320 -0.52(-4.95%)
Aug 06, 2024 10.60 10.64 10.37 10.55 356,230 -0.06(-0.56%)
Aug 05, 2024 10.67 11.04 10.46 10.61 420,687 -0.48(-4.36%)
Aug 02, 2024 10.74 11.11 10.63 11.09 334,736 +0.07(+0.63%)
Aug 01, 2024 11.71 11.71 10.91 11.02 317,850 -0.74(-6.29%)
Jul 31, 2024 11.83 12.02 11.60 11.76 484,726 -0.01(-0.08%)
Jul 30, 2024 11.54 11.80 11.45 11.77 287,263 +0.24(+2.05%)
Jul 29, 2024 11.54 11.65 11.40 11.54 330,884 -0.01(-0.09%)
Jul 26, 2024 11.44 11.67 11.30 11.55 522,420 +0.11(+0.95%)
Jul 25, 2024 11.24 11.57 11.15 11.44 529,458 +0.14(+1.22%)
Jul 24, 2024 11.07 11.57 11.06 11.30 687,902 +0.41(+3.80%)
Jul 23, 2024 11.02 11.06 10.67 10.89 504,436 -0.40(-3.58%)
Jul 22, 2024 11.09 11.42 11.06 11.29 510,825 +0.25(+2.23%)
Jul 19, 2024 10.93 11.28 10.31 11.04 704,478 +0.57(+5.46%)
Jul 18, 2024 10.75 11.00 10.47 10.47 435,129 -0.35(-3.19%)
Jul 17, 2024 10.60 10.92 10.60 10.82 602,018 +0.01(+0.09%)
Jul 16, 2024 10.26 10.83 10.26 10.81 454,452 +0.64(+6.30%)
Jul 15, 2024 10.19 10.34 10.13 10.17 467,997 +0.08(+0.78%)
Jul 12, 2024 10.24 10.35 10.02 10.09 906,521 -0.02(-0.19%)
Jul 11, 2024 9.811 10.16 9.742 10.11 450,833 +0.47(+4.91%)
Jul 10, 2024 9.643 9.772 9.585 9.634 431,505 -0.01(-0.10%)
Jul 09, 2024 9.910 10.16 9.565 9.643 542,114 -0.34(-3.36%)
Jul 08, 2024 10.19 10.69 9.920 9.979 335,553 -0.11(-1.08%)
Jul 05, 2024 10.36 10.42 10.01 10.09 498,362 -0.32(-3.03%)
Jul 03, 2024 10.30 10.43 10.24 10.40 251,507 +0.13(+1.25%)
Jul 02, 2024 10.62 10.64 10.23 10.27 354,975 -0.24(-2.25%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.