Resources Connection, Inc. (RGP)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

14.13+0.27 (+1.91%)

As of 11:49AM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 08, 2021	13.94	14.15	13.82	14.13	14.13	41,113
Mar 05, 2021	13.52	13.92	13.49	13.87	13.87	202,200
Mar 04, 2021	13.62	13.76	13.31	13.42	13.42	150,700
Mar 03, 2021	13.22	13.75	13.15	13.55	13.55	262,400
Mar 02, 2021	13.26	13.29	13.04	13.12	13.12	85,100
Mar 01, 2021	12.91	13.35	12.83	13.27	13.27	143,400
Feb 26, 2021	12.93	13.09	12.76	12.76	12.76	134,100
Feb 25, 2021	12.94	13.11	12.88	12.95	12.95	120,500
Feb 24, 2021	12.91	13.08	12.78	13.00	13.00	115,300
Feb 23, 2021	12.82	13.11	12.75	12.77	12.77	211,200
Feb 22, 2021	12.36	12.89	12.36	12.82	12.82	130,100
Feb 19, 2021	12.33	12.50	12.20	12.34	12.34	195,400
Feb 18, 2021	12.40	12.53	12.24	12.29	12.29	94,700
Feb 17, 2021	12.20	12.58	12.19	12.44	12.44	206,800
Feb 17, 2021	0.14 Dividend
Feb 16, 2021	12.83	12.88	12.61	12.73	12.59	186,100
Feb 12, 2021	12.75	12.88	12.57	12.80	12.66	125,800
Feb 11, 2021	12.69	12.99	12.63	12.79	12.65	201,000
Feb 10, 2021	12.83	12.85	12.60	12.67	12.53	199,600
Feb 09, 2021	12.71	12.81	12.50	12.73	12.59	124,900
Feb 08, 2021	12.66	12.75	12.42	12.74	12.60	184,900
Feb 05, 2021	12.34	12.62	12.30	12.47	12.33	192,100
Feb 04, 2021	12.15	12.40	12.04	12.28	12.14	203,100
Feb 03, 2021	11.96	12.30	11.95	12.15	12.02	238,400
Feb 02, 2021	11.93	12.14	11.75	12.03	11.90	128,900
Feb 01, 2021	11.49	11.91	11.49	11.83	11.70	149,700
Jan 29, 2021	11.86	11.93	11.54	11.54	11.41	241,000
Jan 28, 2021	11.92	12.01	11.77	11.81	11.68	256,000
Jan 27, 2021	12.20	12.20	11.75	11.87	11.74	196,100
Jan 26, 2021	12.36	12.36	11.92	12.15	12.02	248,600
Jan 25, 2021	12.54	12.57	12.17	12.35	12.21	220,900
Jan 22, 2021	12.24	12.63	12.17	12.62	12.48	290,900
Jan 21, 2021	12.43	12.50	12.12	12.37	12.23	237,800
Jan 20, 2021	12.50	12.73	12.21	12.45	12.31	226,100
Jan 19, 2021	12.63	12.75	12.30	12.60	12.46	467,700
Jan 15, 2021	12.09	12.63	11.97	12.63	12.49	604,900
Jan 14, 2021	12.20	12.28	12.05	12.20	12.07	104,600
Jan 13, 2021	12.06	12.12	11.95	12.09	11.96	237,200
Jan 12, 2021	11.80	12.06	11.67	11.96	11.83	180,700
Jan 11, 2021	11.84	11.90	11.59	11.79	11.66	214,100
Jan 08, 2021	12.13	12.13	11.65	11.86	11.73	264,900
Jan 07, 2021	12.38	12.41	11.90	12.10	11.97	444,400
Jan 06, 2021	12.80	13.37	12.80	13.27	13.12	428,100
Jan 05, 2021	12.42	12.72	12.42	12.58	12.44	141,800
Jan 04, 2021	12.65	12.77	12.26	12.41	12.27	136,300
Dec 31, 2020	12.48	12.63	12.42	12.57	12.43	89,700
Dec 30, 2020	12.65	12.67	12.42	12.48	12.34	84,000
Dec 29, 2020	12.75	12.75	12.39	12.55	12.41	110,700
Dec 28, 2020	12.53	12.73	12.47	12.65	12.51	157,500
Dec 24, 2020	12.50	12.57	12.41	12.42	12.28	64,600
Dec 23, 2020	12.34	12.69	12.34	12.49	12.35	124,600
Dec 22, 2020	12.28	12.39	12.09	12.25	12.12	235,300
Dec 21, 2020	12.45	12.48	12.03	12.21	12.08	277,600
Dec 18, 2020	12.89	13.04	12.46	12.63	12.49	983,500
Dec 17, 2020	12.75	12.88	12.58	12.78	12.64	267,700
Dec 16, 2020	13.09	13.10	12.66	12.75	12.61	301,100
Dec 15, 2020	13.30	13.30	12.72	13.06	12.92	198,300
Dec 14, 2020	12.99	13.22	12.90	13.11	12.97	215,800
Dec 11, 2020	12.78	13.06	12.78	12.90	12.76	128,800
Dec 10, 2020	12.93	12.95	12.71	12.94	12.80	139,500
Dec 09, 2020	13.10	13.13	12.89	12.97	12.83	134,600
Dec 08, 2020	12.90	13.15	12.83	13.01	12.87	201,500
Dec 07, 2020	12.96	13.13	12.74	12.95	12.81	225,700
Dec 04, 2020	12.66	13.09	12.56	13.00	12.86	140,700
Dec 03, 2020	12.31	12.71	12.26	12.48	12.34	130,700
Dec 02, 2020	12.28	12.38	12.07	12.25	12.12	136,700
Dec 01, 2020	12.31	12.44	12.11	12.29	12.15	176,800
Nov 30, 2020	12.61	12.74	12.10	12.11	11.98	158,300
Nov 27, 2020	12.43	12.51	12.23	12.50	12.36	73,100
Nov 25, 2020	12.70	12.77	12.42	12.43	12.29	124,100
Nov 24, 2020	12.73	12.75	12.36	12.68	12.54	234,800
Nov 23, 2020	12.31	12.63	12.30	12.37	12.23	171,400
Nov 20, 2020	11.84	12.28	11.69	12.15	12.02	259,800
Nov 19, 2020	12.07	12.24	11.75	11.94	11.81	102,300
Nov 18, 2020	12.35	12.55	12.10	12.11	11.98	96,300
Nov 18, 2020	0.14 Dividend
Nov 17, 2020	11.87	12.61	11.87	12.51	12.23	177,000
Nov 16, 2020	12.22	12.32	12.03	12.14	11.87	153,000
Nov 13, 2020	11.76	12.08	11.74	12.04	11.77	104,200
Nov 12, 2020	11.70	11.75	11.43	11.64	11.38	105,000
Nov 11, 2020	12.16	12.16	11.62	11.78	11.52	130,000
Nov 10, 2020	12.03	12.20	11.80	12.14	11.87	129,600
Nov 09, 2020	11.66	12.36	11.45	11.91	11.65	203,800
Nov 06, 2020	11.08	11.29	10.90	10.97	10.73	123,800
Nov 05, 2020	11.06	11.38	11.06	11.24	10.99	117,800
Nov 04, 2020	11.11	11.21	10.96	11.06	10.82	104,500
Nov 03, 2020	11.04	11.36	11.02	11.22	10.97	118,000
Nov 02, 2020	10.91	10.97	10.71	10.86	10.62	105,300
Oct 30, 2020	10.70	10.94	10.66	10.74	10.50	119,300
Oct 29, 2020	10.68	10.91	10.61	10.79	10.55	79,200
Oct 28, 2020	10.90	10.95	10.69	10.75	10.51	129,100
Oct 27, 2020	11.00	11.09	10.84	10.98	10.74	191,600
Oct 26, 2020	11.26	11.32	10.97	11.02	10.78	278,100
Oct 23, 2020	11.61	11.66	11.32	11.39	11.14	96,500
Oct 22, 2020	11.40	11.56	11.27	11.53	11.28	99,400
Oct 21, 2020	11.45	11.56	11.35	11.39	11.14	93,100
Oct 20, 2020	11.60	11.64	11.41	11.44	11.19	126,800
Oct 19, 2020	11.77	11.77	11.45	11.49	11.24	119,600
Oct 16, 2020	11.51	11.81	11.51	11.70	11.44	85,700
Oct 15, 2020	11.50	11.68	11.38	11.60	11.34	75,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,860.29+18.35(+0.48%)

Dow 3031,951.08+454.78(+1.44%)

Nasdaq12,816.53-103.61(-0.80%)

Resources Connection, Inc. (RGP)

S&P 500
3,860.29
+18.35(+0.48%)

Dow 30
31,951.08
+454.78(+1.44%)

Nasdaq
12,816.53
-103.61(-0.80%)