U.S. markets close in 3 hours 53 minutes

Resources Connection, Inc. (RGP)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
14.13+0.27 (+1.91%)
As of 11:49AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 08, 202113.9414.1513.8214.1314.1341,113
Mar 05, 202113.5213.9213.4913.8713.87202,200
Mar 04, 202113.6213.7613.3113.4213.42150,700
Mar 03, 202113.2213.7513.1513.5513.55262,400
Mar 02, 202113.2613.2913.0413.1213.1285,100
Mar 01, 202112.9113.3512.8313.2713.27143,400
Feb 26, 202112.9313.0912.7612.7612.76134,100
Feb 25, 202112.9413.1112.8812.9512.95120,500
Feb 24, 202112.9113.0812.7813.0013.00115,300
Feb 23, 202112.8213.1112.7512.7712.77211,200
Feb 22, 202112.3612.8912.3612.8212.82130,100
Feb 19, 202112.3312.5012.2012.3412.34195,400
Feb 18, 202112.4012.5312.2412.2912.2994,700
Feb 17, 202112.2012.5812.1912.4412.44206,800
Feb 17, 20210.14 Dividend
Feb 16, 202112.8312.8812.6112.7312.59186,100
Feb 12, 202112.7512.8812.5712.8012.66125,800
Feb 11, 202112.6912.9912.6312.7912.65201,000
Feb 10, 202112.8312.8512.6012.6712.53199,600
Feb 09, 202112.7112.8112.5012.7312.59124,900
Feb 08, 202112.6612.7512.4212.7412.60184,900
Feb 05, 202112.3412.6212.3012.4712.33192,100
Feb 04, 202112.1512.4012.0412.2812.14203,100
Feb 03, 202111.9612.3011.9512.1512.02238,400
Feb 02, 202111.9312.1411.7512.0311.90128,900
Feb 01, 202111.4911.9111.4911.8311.70149,700
Jan 29, 202111.8611.9311.5411.5411.41241,000
Jan 28, 202111.9212.0111.7711.8111.68256,000
Jan 27, 202112.2012.2011.7511.8711.74196,100
Jan 26, 202112.3612.3611.9212.1512.02248,600
Jan 25, 202112.5412.5712.1712.3512.21220,900
Jan 22, 202112.2412.6312.1712.6212.48290,900
Jan 21, 202112.4312.5012.1212.3712.23237,800
Jan 20, 202112.5012.7312.2112.4512.31226,100
Jan 19, 202112.6312.7512.3012.6012.46467,700
Jan 15, 202112.0912.6311.9712.6312.49604,900
Jan 14, 202112.2012.2812.0512.2012.07104,600
Jan 13, 202112.0612.1211.9512.0911.96237,200
Jan 12, 202111.8012.0611.6711.9611.83180,700
Jan 11, 202111.8411.9011.5911.7911.66214,100
Jan 08, 202112.1312.1311.6511.8611.73264,900
Jan 07, 202112.3812.4111.9012.1011.97444,400
Jan 06, 202112.8013.3712.8013.2713.12428,100
Jan 05, 202112.4212.7212.4212.5812.44141,800
Jan 04, 202112.6512.7712.2612.4112.27136,300
Dec 31, 202012.4812.6312.4212.5712.4389,700
Dec 30, 202012.6512.6712.4212.4812.3484,000
Dec 29, 202012.7512.7512.3912.5512.41110,700
Dec 28, 202012.5312.7312.4712.6512.51157,500
Dec 24, 202012.5012.5712.4112.4212.2864,600
Dec 23, 202012.3412.6912.3412.4912.35124,600
Dec 22, 202012.2812.3912.0912.2512.12235,300
Dec 21, 202012.4512.4812.0312.2112.08277,600
Dec 18, 202012.8913.0412.4612.6312.49983,500
Dec 17, 202012.7512.8812.5812.7812.64267,700
Dec 16, 202013.0913.1012.6612.7512.61301,100
Dec 15, 202013.3013.3012.7213.0612.92198,300
Dec 14, 202012.9913.2212.9013.1112.97215,800
Dec 11, 202012.7813.0612.7812.9012.76128,800
Dec 10, 202012.9312.9512.7112.9412.80139,500
Dec 09, 202013.1013.1312.8912.9712.83134,600
Dec 08, 202012.9013.1512.8313.0112.87201,500
Dec 07, 202012.9613.1312.7412.9512.81225,700
Dec 04, 202012.6613.0912.5613.0012.86140,700
Dec 03, 202012.3112.7112.2612.4812.34130,700
Dec 02, 202012.2812.3812.0712.2512.12136,700
Dec 01, 202012.3112.4412.1112.2912.15176,800
Nov 30, 202012.6112.7412.1012.1111.98158,300
Nov 27, 202012.4312.5112.2312.5012.3673,100
Nov 25, 202012.7012.7712.4212.4312.29124,100
Nov 24, 202012.7312.7512.3612.6812.54234,800
Nov 23, 202012.3112.6312.3012.3712.23171,400
Nov 20, 202011.8412.2811.6912.1512.02259,800
Nov 19, 202012.0712.2411.7511.9411.81102,300
Nov 18, 202012.3512.5512.1012.1111.9896,300
Nov 18, 20200.14 Dividend
Nov 17, 202011.8712.6111.8712.5112.23177,000
Nov 16, 202012.2212.3212.0312.1411.87153,000
Nov 13, 202011.7612.0811.7412.0411.77104,200
Nov 12, 202011.7011.7511.4311.6411.38105,000
Nov 11, 202012.1612.1611.6211.7811.52130,000
Nov 10, 202012.0312.2011.8012.1411.87129,600
Nov 09, 202011.6612.3611.4511.9111.65203,800
Nov 06, 202011.0811.2910.9010.9710.73123,800
Nov 05, 202011.0611.3811.0611.2410.99117,800
Nov 04, 202011.1111.2110.9611.0610.82104,500
Nov 03, 202011.0411.3611.0211.2210.97118,000
Nov 02, 202010.9110.9710.7110.8610.62105,300
Oct 30, 202010.7010.9410.6610.7410.50119,300
Oct 29, 202010.6810.9110.6110.7910.5579,200
Oct 28, 202010.9010.9510.6910.7510.51129,100
Oct 27, 202011.0011.0910.8410.9810.74191,600
Oct 26, 202011.2611.3210.9711.0210.78278,100
Oct 23, 202011.6111.6611.3211.3911.1496,500
Oct 22, 202011.4011.5611.2711.5311.2899,400
Oct 21, 202011.4511.5611.3511.3911.1493,100
Oct 20, 202011.6011.6411.4111.4411.19126,800
Oct 19, 202011.7711.7711.4511.4911.24119,600
Oct 16, 202011.5111.8111.5111.7011.4485,700
Oct 15, 202011.5011.6811.3811.6011.3475,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...