Canada markets closed

Resources Connection, Inc. (RGP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.83+0.22 (+1.62%)
At close: 04:00PM EST
13.83 0.00 (0.00%)
After hours: 04:20PM EST
Time Period:
Feb 28, 2023 - Feb 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 29, 202413.8513.8813.6813.8313.83237,200
Feb 28, 202413.6413.8013.5513.6113.61244,300
Feb 27, 202413.4813.8213.4813.7413.74294,200
Feb 26, 202413.1813.4513.0413.4213.42335,600
Feb 23, 202413.1013.2713.0213.2513.25292,600
Feb 22, 202413.2013.2613.0113.0713.07428,100
Feb 21, 202413.1213.2613.0013.2513.25207,800
Feb 20, 202413.2513.4013.0513.1213.12232,900
Feb 16, 202413.5113.5213.2913.4213.42731,800
Feb 15, 202413.2313.6213.2313.5613.56279,000
Feb 14, 202413.0113.2212.9913.1913.19249,600
Feb 14, 20240.14 Dividend
Feb 13, 202413.5713.5712.9913.0312.89357,000
Feb 12, 202413.2713.9513.2313.8413.69279,800
Feb 09, 202413.2313.2713.0113.2213.08251,300
Feb 08, 202413.0613.2412.9513.2213.08408,800
Feb 07, 202413.3713.3713.0413.0812.94220,700
Feb 06, 202413.1813.4513.1813.3713.23297,800
Feb 05, 202413.1513.2613.0113.2513.11221,300
Feb 02, 202413.4213.4813.2713.3213.18201,400
Feb 01, 202413.4213.4913.2213.4813.34177,300
Jan 31, 202413.5313.7813.4213.4613.32255,500
Jan 30, 202413.5513.5913.3913.5413.39182,300
Jan 29, 202413.7513.7513.5513.6313.48179,300
Jan 26, 202413.8113.9413.6813.7413.59158,700
Jan 25, 202413.6913.8613.5813.8513.70380,600
Jan 24, 202413.6013.6413.4313.6213.47180,400
Jan 23, 202413.6313.6913.4713.4913.35313,100
Jan 22, 202413.2013.5513.1913.5313.38265,300
Jan 19, 202413.1513.1912.9113.1813.04217,900
Jan 18, 202413.0913.1612.8913.0912.95209,900
Jan 17, 202412.8413.1412.8013.0912.95302,000
Jan 16, 202413.0413.3713.0413.0712.93325,700
Jan 12, 202413.0313.3813.0313.1413.00259,400
Jan 11, 202412.9513.1412.8513.1012.96329,800
Jan 10, 202412.6612.9912.6212.9912.85273,600
Jan 09, 202412.9312.9312.5012.6512.51304,500
Jan 08, 202413.0513.1312.9013.0412.90305,800
Jan 05, 202413.2513.3512.9613.1312.99294,400
Jan 04, 202414.3414.5013.2413.3613.22777,500
Jan 03, 202414.1014.1013.6113.6913.54399,300
Jan 02, 202414.0914.3513.9713.9813.83312,200
Dec 29, 202314.2714.3514.1414.1714.02249,700
Dec 28, 202314.1214.3114.0414.2614.11159,500
Dec 27, 202314.2014.3114.1314.1614.01137,200
Dec 26, 202314.1814.2614.1014.2214.07112,200
Dec 22, 202314.2114.3214.1214.1514.00210,500
Dec 21, 202314.1314.2813.9714.1514.00148,200
Dec 20, 202314.1414.4414.0014.0813.93239,300
Dec 19, 202314.2414.4014.0814.1113.96168,500
Dec 18, 202314.3414.3614.1414.2114.06234,500
Dec 15, 202314.5514.5514.0814.1313.982,754,900
Dec 14, 202314.4914.6314.1814.4314.27273,700
Dec 13, 202314.0614.3313.8214.3214.17361,800
Dec 12, 202314.2514.2514.0014.0213.87223,500
Dec 11, 202314.2914.4014.1214.2514.10176,200
Dec 08, 202314.1014.3113.9214.3014.15167,200
Dec 07, 202314.0814.1213.7014.1213.97174,200
Dec 06, 202314.0114.2813.9914.1213.97179,600
Dec 05, 202314.2014.2713.8713.9713.82228,000
Dec 04, 202314.0614.2714.0614.2214.07239,700
Dec 01, 202313.6114.1513.5614.0813.93237,900
Nov 30, 202313.7013.7513.5113.6013.45204,300
Nov 29, 202313.7513.8113.4313.6113.46247,100
Nov 28, 202313.8913.8913.6613.6913.54112,300
Nov 27, 202314.0014.0513.8413.8613.71150,100
Nov 24, 202314.0014.1213.9114.0213.8759,300
Nov 22, 202314.1414.1913.9814.0113.86125,300
Nov 21, 202314.3014.3514.0314.0413.89301,400
Nov 20, 202314.1114.3314.0814.3014.15113,100
Nov 17, 202314.1014.3414.1014.1814.03128,100
Nov 16, 202314.2014.2613.8414.1814.0390,600
Nov 15, 202314.3914.4914.1614.2614.11119,900
Nov 15, 20230.14 Dividend
Nov 14, 202314.0314.4613.9214.4614.17164,800
Nov 13, 202313.6113.8113.4913.7413.4693,400
Nov 10, 202313.6913.8313.3613.7013.42137,500
Nov 09, 202313.7413.7413.5313.6013.32240,700
Nov 08, 202313.7813.7813.5313.6313.35100,900
Nov 07, 202313.9513.9513.7113.7513.47109,700
Nov 06, 202313.9313.9813.7513.9813.70130,300
Nov 03, 202313.8614.0413.6413.9313.65135,500
Nov 02, 202313.6513.7713.5513.7213.44123,500
Nov 01, 202313.4313.5713.2913.5513.27137,900
Oct 31, 202313.3013.4713.2713.4713.20115,400
Oct 30, 202313.4213.5213.2413.2713.00117,700
Oct 27, 202313.4613.4613.2413.2913.0290,700
Oct 26, 202313.2313.6613.2313.5113.24124,700
Oct 25, 202313.2613.3813.0813.2612.99128,600
Oct 24, 202313.5613.5713.1013.3213.05225,200
Oct 23, 202313.8113.8313.4813.5013.23239,000
Oct 20, 202314.1414.1513.8213.8613.58232,600
Oct 19, 202314.2014.2013.9114.0613.77262,800
Oct 18, 202314.3114.3114.1014.1913.90144,300
Oct 17, 202314.1314.5114.1114.4114.12255,300
Oct 16, 202314.0014.2014.0014.1513.86196,700
Oct 13, 202314.0314.1713.8713.9013.62219,400
Oct 12, 202314.0014.1313.8814.1013.81220,600
Oct 11, 202314.0614.1813.8814.1113.82206,300
Oct 10, 202314.1114.2613.9914.0713.78247,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...