NasdaqGS - Delayed Quote USD

Resources Connection, Inc. (RGP)

Compare
8.26 -0.08 (-0.96%)
At close: November 19 at 4:00 PM EST
8.26 0.00 (0.00%)
After hours: November 19 at 4:02 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 8.24 8.28 8.17 8.26 8.26 275,400
Nov 18, 2024 8.34 8.42 8.32 8.34 8.34 209,800
Nov 15, 2024 0.14 Dividend
Nov 15, 2024 8.58 8.58 8.26 8.34 8.34 339,500
Nov 14, 2024 8.78 8.78 8.44 8.60 8.46 472,200
Nov 13, 2024 8.95 9.04 8.73 8.75 8.61 401,300
Nov 12, 2024 9.04 9.04 8.85 8.93 8.78 317,700
Nov 11, 2024 8.96 9.02 8.84 8.94 8.79 291,700
Nov 8, 2024 8.91 8.91 8.72 8.80 8.66 262,500
Nov 7, 2024 8.91 9.04 8.65 8.88 8.74 462,600
Nov 6, 2024 8.49 8.96 8.41 8.95 8.80 466,700
Nov 5, 2024 7.99 8.18 7.90 8.13 8.00 248,200
Nov 4, 2024 8.13 8.13 7.94 7.99 7.86 281,400
Nov 1, 2024 8.07 8.11 7.92 7.96 7.83 333,800
Oct 31, 2024 8.32 8.37 8.05 8.05 7.92 201,600
Oct 30, 2024 8.27 8.45 8.22 8.30 8.16 206,300
Oct 29, 2024 8.26 8.29 8.17 8.28 8.15 251,200
Oct 28, 2024 8.21 8.38 8.21 8.31 8.17 298,000
Oct 25, 2024 8.30 8.37 8.13 8.15 8.02 195,700
Oct 24, 2024 8.24 8.31 8.15 8.26 8.13 250,100
Oct 23, 2024 8.31 8.35 8.19 8.23 8.10 285,000
Oct 22, 2024 8.46 8.48 8.31 8.36 8.22 354,000
Oct 21, 2024 8.48 8.52 8.41 8.43 8.29 357,700
Oct 18, 2024 8.50 8.51 8.42 8.47 8.33 260,900
Oct 17, 2024 8.53 8.53 8.34 8.49 8.35 278,400
Oct 16, 2024 8.47 8.63 8.43 8.58 8.44 319,700
Oct 15, 2024 8.28 8.55 8.28 8.42 8.28 368,700
Oct 14, 2024 8.35 8.35 8.23 8.28 8.15 441,200
Oct 11, 2024 8.26 8.36 8.18 8.36 8.22 516,400
Oct 10, 2024 8.27 8.29 8.19 8.26 8.13 423,500
Oct 9, 2024 8.29 8.41 8.28 8.35 8.21 534,500
Oct 8, 2024 8.22 8.44 8.14 8.31 8.17 753,800
Oct 7, 2024 8.40 8.43 8.13 8.22 8.09 778,400
Oct 4, 2024 8.36 8.57 8.28 8.37 8.23 789,500
Oct 3, 2024 8.35 8.56 8.17 8.36 8.22 787,500
Oct 2, 2024 8.78 9.04 8.31 8.35 8.21 1,169,500
Oct 1, 2024 9.67 9.83 9.44 9.47 9.32 525,300
Sep 30, 2024 9.46 9.73 9.44 9.70 9.54 346,500
Sep 27, 2024 9.44 9.70 9.39 9.46 9.31 450,800
Sep 26, 2024 9.37 9.47 9.32 9.40 9.25 463,100
Sep 25, 2024 9.50 9.54 9.26 9.28 9.13 526,400
Sep 24, 2024 9.65 9.71 9.46 9.46 9.31 341,900
Sep 23, 2024 9.97 10.01 9.58 9.59 9.43 307,400
Sep 20, 2024 10.12 10.21 9.92 9.94 9.78 1,220,700
Sep 19, 2024 10.18 10.24 10.05 10.17 10.00 338,700
Sep 18, 2024 9.98 10.27 9.91 9.99 9.83 319,600
Sep 17, 2024 10.00 10.23 9.96 10.04 9.88 308,200
Sep 16, 2024 10.04 10.22 9.90 9.97 9.81 208,600
Sep 13, 2024 9.96 10.13 9.91 10.01 9.85 239,300
Sep 12, 2024 9.77 10.05 9.63 9.86 9.70 206,500
Sep 11, 2024 9.80 9.95 9.65 9.74 9.58 292,600
Sep 10, 2024 9.59 9.87 9.55 9.84 9.68 338,200
Sep 9, 2024 9.56 9.65 9.44 9.57 9.41 276,600
Sep 6, 2024 9.81 9.85 9.53 9.56 9.40 212,800
Sep 5, 2024 9.97 10.00 9.80 9.84 9.68 242,200
Sep 4, 2024 10.10 10.15 9.85 9.95 9.79 495,300
Sep 3, 2024 10.31 10.42 10.10 10.10 9.94 373,100
Aug 30, 2024 10.35 10.45 10.22 10.43 10.26 853,400
Aug 29, 2024 10.26 10.37 10.15 10.36 10.19 327,100
Aug 28, 2024 10.15 10.25 10.08 10.19 10.02 266,900
Aug 27, 2024 10.25 10.25 10.10 10.17 10.00 189,700
Aug 26, 2024 10.19 10.37 10.16 10.25 10.08 193,500
Aug 23, 2024 0.14 Dividend
Aug 23, 2024 9.96 10.28 9.90 10.19 10.02 259,400
Aug 22, 2024 10.21 10.23 10.00 10.03 9.73 256,100
Aug 21, 2024 10.12 10.27 10.02 10.24 9.93 288,100
Aug 20, 2024 10.29 10.29 9.96 10.02 9.72 277,500
Aug 19, 2024 10.17 10.28 10.04 10.27 9.96 337,300
Aug 16, 2024 10.15 10.29 10.11 10.18 9.87 273,200
Aug 15, 2024 10.17 10.28 10.07 10.20 9.89 275,900
Aug 14, 2024 9.95 10.09 9.85 10.04 9.74 240,500
Aug 13, 2024 9.94 10.02 9.84 9.94 9.64 304,200
Aug 12, 2024 10.04 10.04 9.82 9.94 9.64 290,100
Aug 9, 2024 10.24 10.25 9.83 10.07 9.77 343,400
Aug 8, 2024 10.21 10.30 10.02 10.23 9.92 324,400
Aug 7, 2024 10.84 10.84 10.15 10.17 9.86 289,200
Aug 6, 2024 10.75 10.80 10.52 10.70 10.38 351,300
Aug 5, 2024 10.82 11.20 10.61 10.76 10.44 414,800
Aug 2, 2024 10.89 11.27 10.78 11.25 10.91 330,100
Aug 1, 2024 11.88 11.88 11.06 11.18 10.84 313,400
Jul 31, 2024 12.00 12.19 11.76 11.93 11.57 478,000
Jul 30, 2024 11.70 11.97 11.62 11.94 11.58 283,300
Jul 29, 2024 11.70 11.82 11.56 11.70 11.35 326,300
Jul 26, 2024 11.60 11.84 11.46 11.71 11.36 515,100
Jul 25, 2024 11.40 11.73 11.31 11.60 11.25 521,700
Jul 24, 2024 11.23 11.73 11.22 11.46 11.12 678,300
Jul 23, 2024 11.18 11.22 10.83 11.04 10.71 497,400
Jul 22, 2024 11.25 11.58 11.22 11.45 11.11 504,700
Jul 19, 2024 11.08 11.44 10.46 11.20 10.86 694,600
Jul 18, 2024 10.90 11.16 10.62 10.62 10.30 429,100
Jul 17, 2024 10.75 11.07 10.75 10.97 10.64 593,600
Jul 16, 2024 10.41 10.99 10.41 10.96 10.63 448,100
Jul 15, 2024 10.33 10.49 10.28 10.31 10.00 461,500
Jul 12, 2024 10.39 10.50 10.16 10.23 9.92 893,900
Jul 11, 2024 9.95 10.30 9.88 10.25 9.94 444,500
Jul 10, 2024 9.78 9.91 9.72 9.77 9.48 425,500
Jul 9, 2024 10.05 10.30 9.70 9.78 9.49 534,500
Jul 8, 2024 10.33 10.84 10.06 10.12 9.82 330,900
Jul 5, 2024 10.51 10.57 10.15 10.23 9.92 491,400
Jul 3, 2024 10.45 10.58 10.39 10.55 10.23 248,000
Jul 2, 2024 10.77 10.79 10.38 10.42 10.11 350,000
Jul 1, 2024 11.02 11.04 10.64 10.66 10.34 410,100
Jun 28, 2024 11.05 11.17 10.92 11.04 10.71 608,700
Jun 27, 2024 11.06 11.06 10.87 11.03 10.70 429,800
Jun 26, 2024 10.77 11.00 10.68 10.99 10.66 587,900
Jun 25, 2024 10.76 10.86 10.63 10.86 10.53 744,800
Jun 24, 2024 10.59 10.95 10.55 10.79 10.47 968,900
Jun 21, 2024 10.74 10.88 10.46 10.49 10.18 9,635,100
Jun 20, 2024 10.53 10.74 10.52 10.68 10.36 718,300
Jun 18, 2024 10.61 10.63 10.38 10.59 10.27 592,100
Jun 17, 2024 10.59 10.63 10.27 10.60 10.28 733,500
Jun 14, 2024 10.73 10.88 10.52 10.62 10.30 995,800
Jun 13, 2024 10.64 10.72 10.33 10.70 10.38 720,800
Jun 12, 2024 10.99 11.07 10.59 10.64 10.32 673,000
Jun 11, 2024 10.51 10.79 10.41 10.76 10.44 724,100
Jun 10, 2024 10.75 10.95 9.74 10.55 10.23 1,627,300
Jun 7, 2024 11.03 11.15 10.88 10.99 10.66 254,500
Jun 6, 2024 11.21 11.26 11.07 11.10 10.77 293,800
Jun 5, 2024 11.37 11.37 11.15 11.28 10.94 190,100
Jun 4, 2024 11.26 11.33 11.17 11.31 10.97 301,400
Jun 3, 2024 11.59 11.60 11.25 11.29 10.95 313,400
May 31, 2024 11.22 11.47 10.83 11.45 11.11 379,800
May 30, 2024 11.02 11.22 11.00 11.16 10.83 276,400
May 29, 2024 11.06 11.18 10.86 10.91 10.58 214,300
May 28, 2024 11.25 11.27 11.12 11.14 10.81 158,200
May 24, 2024 11.20 11.20 11.04 11.16 10.83 249,900
May 23, 2024 11.24 11.29 10.95 11.09 10.76 464,600
May 22, 2024 11.13 11.22 11.07 11.21 10.87 331,600
May 21, 2024 11.30 11.30 11.09 11.10 10.77 171,800
May 20, 2024 11.50 11.53 11.30 11.31 10.97 216,800
May 17, 2024 11.50 11.57 11.45 11.45 11.11 207,000
May 16, 2024 11.43 11.54 11.40 11.51 11.16 233,000
May 15, 2024 0.14 Dividend
May 15, 2024 11.42 11.46 11.25 11.42 11.08 245,900
May 14, 2024 11.79 11.84 11.53 11.56 11.08 234,000
May 13, 2024 11.41 11.68 11.40 11.61 11.13 278,300
May 10, 2024 11.34 11.42 11.18 11.30 10.83 231,000
May 9, 2024 11.34 11.45 11.22 11.35 10.88 398,100
May 8, 2024 11.11 11.33 11.02 11.32 10.85 165,500
May 7, 2024 11.24 11.32 11.11 11.12 10.66 266,200
May 6, 2024 11.21 11.33 11.20 11.23 10.76 180,100
May 3, 2024 11.22 11.32 11.06 11.17 10.70 173,200
May 2, 2024 11.21 11.25 11.06 11.19 10.72 271,100
May 1, 2024 11.08 11.28 11.02 11.10 10.64 188,200
Apr 30, 2024 11.02 11.06 10.86 11.05 10.59 351,600
Apr 29, 2024 11.10 11.29 11.05 11.05 10.59 294,500
Apr 26, 2024 11.00 11.11 10.86 11.10 10.64 307,700
Apr 25, 2024 11.13 11.22 10.94 11.01 10.55 214,800
Apr 24, 2024 11.21 11.28 11.13 11.23 10.76 348,200
Apr 23, 2024 11.23 11.35 11.18 11.26 10.79 355,700
Apr 22, 2024 11.30 11.54 11.22 11.23 10.76 262,900
Apr 19, 2024 11.05 11.30 11.05 11.27 10.80 360,200
Apr 18, 2024 11.02 11.22 11.01 11.05 10.59 338,700
Apr 17, 2024 11.32 11.40 11.00 11.01 10.55 257,900
Apr 16, 2024 11.26 11.27 11.11 11.21 10.74 312,200
Apr 15, 2024 11.61 11.64 11.22 11.33 10.86 329,600
Apr 12, 2024 11.82 11.82 11.54 11.61 11.13 240,300
Apr 11, 2024 11.75 11.88 11.62 11.82 11.33 218,000
Apr 10, 2024 11.81 12.01 11.64 11.77 11.28 629,300
Apr 9, 2024 12.01 12.19 12.00 12.11 11.60 333,100
Apr 8, 2024 12.08 12.12 11.91 11.95 11.45 370,900
Apr 5, 2024 11.36 12.13 11.35 12.03 11.53 711,700
Apr 4, 2024 11.47 11.62 10.59 11.35 10.88 1,112,000
Apr 3, 2024 12.60 12.61 12.25 12.28 11.77 371,700
Apr 2, 2024 12.87 12.88 12.51 12.60 12.07 389,200
Apr 1, 2024 13.22 13.29 12.95 12.97 12.43 298,800
Mar 28, 2024 13.14 13.23 13.08 13.16 12.61 274,300
Mar 27, 2024 12.80 13.08 12.80 13.06 12.51 328,500
Mar 26, 2024 12.95 12.99 12.65 12.65 12.12 214,900
Mar 25, 2024 12.98 13.13 12.92 12.96 12.42 184,400
Mar 22, 2024 13.22 13.30 12.89 12.94 12.40 209,100
Mar 21, 2024 13.18 13.23 13.09 13.17 12.62 385,900
Mar 20, 2024 12.87 13.17 12.75 13.11 12.56 331,100
Mar 19, 2024 13.03 13.14 12.88 12.90 12.36 380,500
Mar 18, 2024 13.19 13.30 13.01 13.06 12.51 497,900
Mar 15, 2024 12.94 13.48 12.94 13.26 12.71 7,749,100
Mar 14, 2024 13.56 13.56 12.85 12.95 12.41 666,800
Mar 13, 2024 13.53 13.66 13.37 13.56 12.99 492,800
Mar 12, 2024 13.75 13.86 13.39 13.49 12.93 573,400
Mar 11, 2024 13.83 13.98 13.55 13.73 13.16 546,800
Mar 8, 2024 13.96 14.20 13.90 14.04 13.45 247,200
Mar 7, 2024 13.69 13.82 13.60 13.80 13.22 200,900
Mar 6, 2024 13.67 13.82 13.46 13.65 13.08 351,700
Mar 5, 2024 13.97 14.03 13.51 13.52 12.96 213,600
Mar 4, 2024 14.04 14.29 14.01 14.09 13.50 394,200
Mar 1, 2024 13.83 14.03 13.63 13.94 13.36 267,400
Feb 29, 2024 13.85 13.88 13.68 13.83 13.25 237,200
Feb 28, 2024 13.64 13.80 13.55 13.61 13.04 244,300
Feb 27, 2024 13.48 13.82 13.48 13.74 13.17 294,200
Feb 26, 2024 13.18 13.45 13.04 13.42 12.86 335,600
Feb 23, 2024 13.10 13.27 13.02 13.25 12.70 292,600
Feb 22, 2024 13.20 13.26 13.01 13.07 12.52 428,100
Feb 21, 2024 13.12 13.26 13.00 13.25 12.70 207,800
Feb 20, 2024 13.25 13.40 13.05 13.12 12.57 232,900
Feb 16, 2024 13.51 13.52 13.29 13.42 12.86 731,800
Feb 15, 2024 13.23 13.62 13.23 13.56 12.99 279,000
Feb 14, 2024 0.14 Dividend
Feb 14, 2024 13.01 13.22 12.99 13.19 12.64 249,600
Feb 13, 2024 13.57 13.57 12.99 13.03 12.35 357,000
Feb 12, 2024 13.27 13.95 13.23 13.84 13.12 279,800
Feb 9, 2024 13.23 13.27 13.01 13.22 12.53 251,300
Feb 8, 2024 13.06 13.24 12.95 13.22 12.53 408,800
Feb 7, 2024 13.37 13.37 13.04 13.08 12.40 220,700
Feb 6, 2024 13.18 13.45 13.18 13.37 12.67 297,800
Feb 5, 2024 13.15 13.26 13.01 13.25 12.56 221,300
Feb 2, 2024 13.42 13.48 13.27 13.32 12.63 201,400
Feb 1, 2024 13.42 13.49 13.22 13.48 12.78 177,300
Jan 31, 2024 13.53 13.78 13.42 13.46 12.76 255,500
Jan 30, 2024 13.55 13.59 13.39 13.54 12.84 182,300
Jan 29, 2024 13.75 13.75 13.55 13.63 12.92 179,300
Jan 26, 2024 13.81 13.94 13.68 13.74 13.02 158,700
Jan 25, 2024 13.69 13.86 13.58 13.85 13.13 380,600
Jan 24, 2024 13.60 13.64 13.43 13.62 12.91 180,400
Jan 23, 2024 13.63 13.69 13.47 13.49 12.79 313,100
Jan 22, 2024 13.20 13.55 13.19 13.53 12.83 265,300
Jan 19, 2024 13.15 13.19 12.91 13.18 12.49 217,900
Jan 18, 2024 13.09 13.16 12.89 13.09 12.41 209,900
Jan 17, 2024 12.84 13.14 12.80 13.09 12.41 302,000
Jan 16, 2024 13.04 13.37 13.04 13.07 12.39 325,700
Jan 12, 2024 13.03 13.38 13.03 13.14 12.46 259,400
Jan 11, 2024 12.95 13.14 12.85 13.10 12.42 329,800
Jan 10, 2024 12.66 12.99 12.62 12.99 12.31 273,600
Jan 9, 2024 12.93 12.93 12.50 12.65 11.99 304,500
Jan 8, 2024 13.05 13.13 12.90 13.04 12.36 305,800
Jan 5, 2024 13.25 13.35 12.96 13.13 12.45 294,400
Jan 4, 2024 14.34 14.50 13.24 13.36 12.66 777,500
Jan 3, 2024 14.10 14.10 13.61 13.69 12.98 399,300
Jan 2, 2024 14.09 14.35 13.97 13.98 13.25 312,200
Dec 29, 2023 14.27 14.35 14.14 14.17 13.43 249,700
Dec 28, 2023 14.12 14.31 14.04 14.26 13.52 159,500
Dec 27, 2023 14.20 14.31 14.13 14.16 13.42 137,200
Dec 26, 2023 14.18 14.26 14.10 14.22 13.48 112,200
Dec 22, 2023 14.21 14.32 14.12 14.15 13.41 210,500
Dec 21, 2023 14.13 14.28 13.97 14.15 13.41 148,200
Dec 20, 2023 14.14 14.44 14.00 14.08 13.35 239,300
Dec 19, 2023 14.24 14.40 14.08 14.11 13.38 168,500
Dec 18, 2023 14.34 14.36 14.14 14.21 13.47 234,500
Dec 15, 2023 14.55 14.55 14.08 14.13 13.39 2,754,900
Dec 14, 2023 14.49 14.63 14.18 14.43 13.68 273,700
Dec 13, 2023 14.06 14.33 13.82 14.32 13.57 361,800
Dec 12, 2023 14.25 14.25 14.00 14.02 13.29 223,500
Dec 11, 2023 14.29 14.40 14.12 14.25 13.51 176,200
Dec 8, 2023 14.10 14.31 13.92 14.30 13.56 167,200
Dec 7, 2023 14.08 14.12 13.70 14.12 13.39 174,200
Dec 6, 2023 14.01 14.28 13.99 14.12 13.39 179,600
Dec 5, 2023 14.20 14.27 13.87 13.97 13.24 228,000
Dec 4, 2023 14.06 14.27 14.06 14.22 13.48 239,700
Dec 1, 2023 13.61 14.15 13.56 14.08 13.35 237,900
Nov 30, 2023 13.70 13.75 13.51 13.60 12.89 204,300
Nov 29, 2023 13.75 13.81 13.43 13.61 12.90 247,100
Nov 28, 2023 13.89 13.89 13.66 13.69 12.98 112,300
Nov 27, 2023 14.00 14.05 13.84 13.86 13.14 150,100
Nov 24, 2023 14.00 14.12 13.91 14.02 13.29 59,300
Nov 22, 2023 14.14 14.19 13.98 14.01 13.28 125,300
Nov 21, 2023 14.30 14.35 14.03 14.04 13.31 301,400
Nov 20, 2023 14.11 14.33 14.08 14.30 13.56 113,100

Related Tickers