Canada markets closed

Resources Connection, Inc. (RGP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.16+0.07 (+0.63%)
At close: 04:00PM EDT
11.16 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202411.2011.2011.0411.1611.16249,900
May 23, 202411.2411.2910.9511.0911.09464,600
May 22, 202411.1311.2211.0711.2111.21331,600
May 21, 202411.3011.3011.0911.1011.10171,800
May 20, 202411.5011.5311.3011.3111.31216,800
May 17, 202411.5011.5711.4511.4511.45207,000
May 16, 202411.4311.5411.4011.5111.51233,000
May 15, 202411.4211.4611.2511.4211.42245,900
May 15, 20240.14 Dividend
May 14, 202411.7911.8411.5311.5611.42234,000
May 13, 202411.4111.6811.4011.6111.47278,300
May 10, 202411.3411.4211.1811.3011.16231,000
May 09, 202411.3411.4511.2211.3511.21398,100
May 08, 202411.1111.3311.0211.3211.18165,500
May 07, 202411.2411.3211.1111.1210.99266,200
May 06, 202411.2111.3311.2011.2311.09180,100
May 03, 202411.2211.3211.0611.1711.03173,200
May 02, 202411.2111.2511.0611.1911.05271,100
May 01, 202411.0811.2811.0211.1010.97188,200
Apr 30, 202411.0211.0610.8611.0510.92351,600
Apr 29, 202411.1011.2911.0511.0510.92294,500
Apr 26, 202411.0011.1110.8611.1010.97307,700
Apr 25, 202411.1311.2210.9411.0110.88214,800
Apr 24, 202411.2111.2811.1311.2311.09348,200
Apr 23, 202411.2311.3511.1811.2611.12355,700
Apr 22, 202411.3011.5411.2211.2311.09262,900
Apr 19, 202411.0511.3011.0511.2711.13360,200
Apr 18, 202411.0211.2211.0111.0510.92338,700
Apr 17, 202411.3211.4011.0011.0110.88257,900
Apr 16, 202411.2611.2711.1111.2111.07312,200
Apr 15, 202411.6111.6411.2211.3311.19329,600
Apr 12, 202411.8211.8211.5411.6111.47240,300
Apr 11, 202411.7511.8811.6211.8211.68218,000
Apr 10, 202411.8112.0111.6411.7711.63629,300
Apr 09, 202412.0112.1912.0012.1111.96333,100
Apr 08, 202412.0812.1211.9111.9511.81370,900
Apr 05, 202411.3612.1311.3512.0311.88711,700
Apr 04, 202411.4711.6210.5911.3511.211,112,000
Apr 03, 202412.6012.6112.2512.2812.13371,700
Apr 02, 202412.8712.8812.5112.6012.45389,200
Apr 01, 202413.2213.2912.9512.9712.81298,800
Mar 28, 202413.1413.2313.0813.1613.00274,300
Mar 27, 202412.8013.0812.8013.0612.90328,500
Mar 26, 202412.9512.9912.6512.6512.50214,900
Mar 25, 202412.9813.1312.9212.9612.80184,400
Mar 22, 202413.2213.3012.8912.9412.78209,100
Mar 21, 202413.1813.2313.0913.1713.01385,900
Mar 20, 202412.8713.1712.7513.1112.95331,100
Mar 19, 202413.0313.1412.8812.9012.74380,500
Mar 18, 202413.1913.3013.0113.0612.90497,900
Mar 15, 202412.9413.4812.9413.2613.107,749,100
Mar 14, 202413.5613.5612.8512.9512.79666,800
Mar 13, 202413.5313.6613.3713.5613.40492,800
Mar 12, 202413.7513.8613.3913.4913.33573,400
Mar 11, 202413.8313.9813.5513.7313.56546,800
Mar 08, 202413.9614.2013.9014.0413.87247,200
Mar 07, 202413.6913.8213.6013.8013.63200,900
Mar 06, 202413.6713.8213.4613.6513.48351,700
Mar 05, 202413.9714.0313.5113.5213.36213,600
Mar 04, 202414.0414.2914.0114.0913.92394,200
Mar 01, 202413.8314.0313.6313.9413.77267,400
Feb 29, 202413.8513.8813.6813.8313.66237,200
Feb 28, 202413.6413.8013.5513.6113.45244,300
Feb 27, 202413.4813.8213.4813.7413.57294,200
Feb 26, 202413.1813.4513.0413.4213.26335,600
Feb 23, 202413.1013.2713.0213.2513.09292,600
Feb 22, 202413.2013.2613.0113.0712.91428,100
Feb 21, 202413.1213.2613.0013.2513.09207,800
Feb 20, 202413.2513.4013.0513.1212.96232,900
Feb 16, 202413.5113.5213.2913.4213.26731,800
Feb 15, 202413.2313.6213.2313.5613.40279,000
Feb 14, 202413.0113.2212.9913.1913.03249,600
Feb 14, 20240.14 Dividend
Feb 13, 202413.5713.5712.9913.0312.73357,000
Feb 12, 202413.2713.9513.2313.8413.53279,800
Feb 09, 202413.2313.2713.0113.2212.92251,300
Feb 08, 202413.0613.2412.9513.2212.92408,800
Feb 07, 202413.3713.3713.0413.0812.78220,700
Feb 06, 202413.1813.4513.1813.3713.07297,800
Feb 05, 202413.1513.2613.0113.2512.95221,300
Feb 02, 202413.4213.4813.2713.3213.02201,400
Feb 01, 202413.4213.4913.2213.4813.17177,300
Jan 31, 202413.5313.7813.4213.4613.15255,500
Jan 30, 202413.5513.5913.3913.5413.23182,300
Jan 29, 202413.7513.7513.5513.6313.32179,300
Jan 26, 202413.8113.9413.6813.7413.43158,700
Jan 25, 202413.6913.8613.5813.8513.54380,600
Jan 24, 202413.6013.6413.4313.6213.31180,400
Jan 23, 202413.6313.6913.4713.4913.18313,100
Jan 22, 202413.2013.5513.1913.5313.22265,300
Jan 19, 202413.1513.1912.9113.1812.88217,900
Jan 18, 202413.0913.1612.8913.0912.79209,900
Jan 17, 202412.8413.1412.8013.0912.79302,000
Jan 16, 202413.0413.3713.0413.0712.77325,700
Jan 12, 202413.0313.3813.0313.1412.84259,400
Jan 11, 202412.9513.1412.8513.1012.80329,800
Jan 10, 202412.6612.9912.6212.9912.69273,600
Jan 09, 202412.9312.9312.5012.6512.36304,500
Jan 08, 202413.0513.1312.9013.0412.74305,800
Jan 05, 202413.2513.3512.9613.1312.83294,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...