Resources Connection, Inc. (RGP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

11.71

+0.11

(+0.95%)

At close: 04:00PM EDT

11.71

0.00

(0.00%)

After hours:

04:01PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	11.60	11.84	11.46	11.71	11.71	515,100
Jul 25, 2024	11.40	11.73	11.31	11.60	11.60	521,700
Jul 24, 2024	11.23	11.73	11.22	11.46	11.46	678,300
Jul 23, 2024	11.18	11.22	10.83	11.04	11.04	497,400
Jul 22, 2024	11.25	11.58	11.22	11.45	11.45	504,700
Jul 19, 2024	11.08	11.44	10.46	11.20	11.20	694,600
Jul 18, 2024	10.90	11.16	10.62	10.62	10.62	429,100
Jul 17, 2024	10.75	11.07	10.75	10.97	10.97	593,600
Jul 16, 2024	10.41	10.99	10.41	10.96	10.96	448,100
Jul 15, 2024	10.33	10.49	10.28	10.31	10.31	461,500
Jul 12, 2024	10.39	10.50	10.16	10.23	10.23	893,900
Jul 11, 2024	9.95	10.30	9.88	10.25	10.25	444,500
Jul 10, 2024	9.78	9.91	9.72	9.77	9.77	425,500
Jul 09, 2024	10.05	10.30	9.70	9.78	9.78	534,500
Jul 08, 2024	10.33	10.84	10.06	10.12	10.12	330,900
Jul 05, 2024	10.51	10.57	10.15	10.23	10.23	491,400
Jul 03, 2024	10.45	10.58	10.39	10.55	10.55	248,000
Jul 02, 2024	10.77	10.79	10.38	10.42	10.42	350,000
Jul 01, 2024	11.02	11.04	10.64	10.66	10.66	410,100
Jun 28, 2024	11.05	11.17	10.92	11.04	11.04	608,700
Jun 27, 2024	11.06	11.06	10.87	11.03	11.03	429,800
Jun 26, 2024	10.77	11.00	10.68	10.99	10.99	587,900
Jun 25, 2024	10.76	10.86	10.63	10.86	10.86	744,800
Jun 24, 2024	10.59	10.95	10.55	10.79	10.79	968,900
Jun 21, 2024	10.74	10.88	10.46	10.49	10.49	9,635,100
Jun 20, 2024	10.53	10.74	10.52	10.68	10.68	718,300
Jun 18, 2024	10.61	10.63	10.38	10.59	10.59	592,100
Jun 17, 2024	10.59	10.63	10.27	10.60	10.60	733,500
Jun 14, 2024	10.73	10.88	10.52	10.62	10.62	995,800
Jun 13, 2024	10.64	10.72	10.33	10.70	10.70	720,800
Jun 12, 2024	10.99	11.07	10.59	10.64	10.64	673,000
Jun 11, 2024	10.51	10.79	10.41	10.76	10.76	724,100
Jun 10, 2024	10.75	10.95	9.74	10.55	10.55	1,627,300
Jun 07, 2024	11.03	11.15	10.88	10.99	10.99	254,500
Jun 06, 2024	11.21	11.26	11.07	11.10	11.10	293,800
Jun 05, 2024	11.37	11.37	11.15	11.28	11.28	190,100
Jun 04, 2024	11.26	11.33	11.17	11.31	11.31	301,400
Jun 03, 2024	11.59	11.60	11.25	11.29	11.29	313,400
May 31, 2024	11.22	11.47	10.83	11.45	11.45	379,800
May 30, 2024	11.02	11.22	11.00	11.16	11.16	276,400
May 29, 2024	11.06	11.18	10.86	10.91	10.91	214,300
May 28, 2024	11.25	11.27	11.12	11.14	11.14	158,200
May 24, 2024	11.20	11.20	11.04	11.16	11.16	249,900
May 23, 2024	11.24	11.29	10.95	11.09	11.09	464,600
May 22, 2024	11.13	11.22	11.07	11.21	11.21	331,600
May 21, 2024	11.30	11.30	11.09	11.10	11.10	171,800
May 20, 2024	11.50	11.53	11.30	11.31	11.31	216,800
May 17, 2024	11.50	11.57	11.45	11.45	11.45	207,000
May 16, 2024	11.43	11.54	11.40	11.51	11.51	233,000
May 15, 2024	11.42	11.46	11.25	11.42	11.42	245,900
May 15, 2024	0.14 Dividend
May 14, 2024	11.79	11.84	11.53	11.56	11.42	234,000
May 13, 2024	11.41	11.68	11.40	11.61	11.47	278,300
May 10, 2024	11.34	11.42	11.18	11.30	11.16	231,000
May 09, 2024	11.34	11.45	11.22	11.35	11.21	398,100
May 08, 2024	11.11	11.33	11.02	11.32	11.18	165,500
May 07, 2024	11.24	11.32	11.11	11.12	10.99	266,200
May 06, 2024	11.21	11.33	11.20	11.23	11.09	180,100
May 03, 2024	11.22	11.32	11.06	11.17	11.03	173,200
May 02, 2024	11.21	11.25	11.06	11.19	11.05	271,100
May 01, 2024	11.08	11.28	11.02	11.10	10.97	188,200
Apr 30, 2024	11.02	11.06	10.86	11.05	10.92	351,600
Apr 29, 2024	11.10	11.29	11.05	11.05	10.92	294,500
Apr 26, 2024	11.00	11.11	10.86	11.10	10.97	307,700
Apr 25, 2024	11.13	11.22	10.94	11.01	10.88	214,800
Apr 24, 2024	11.21	11.28	11.13	11.23	11.09	348,200
Apr 23, 2024	11.23	11.35	11.18	11.26	11.12	355,700
Apr 22, 2024	11.30	11.54	11.22	11.23	11.09	262,900
Apr 19, 2024	11.05	11.30	11.05	11.27	11.13	360,200
Apr 18, 2024	11.02	11.22	11.01	11.05	10.92	338,700
Apr 17, 2024	11.32	11.40	11.00	11.01	10.88	257,900
Apr 16, 2024	11.26	11.27	11.11	11.21	11.07	312,200
Apr 15, 2024	11.61	11.64	11.22	11.33	11.19	329,600
Apr 12, 2024	11.82	11.82	11.54	11.61	11.47	240,300
Apr 11, 2024	11.75	11.88	11.62	11.82	11.68	218,000
Apr 10, 2024	11.81	12.01	11.64	11.77	11.63	629,300
Apr 09, 2024	12.01	12.19	12.00	12.11	11.96	333,100
Apr 08, 2024	12.08	12.12	11.91	11.95	11.81	370,900
Apr 05, 2024	11.36	12.13	11.35	12.03	11.88	711,700
Apr 04, 2024	11.47	11.62	10.59	11.35	11.21	1,112,000
Apr 03, 2024	12.60	12.61	12.25	12.28	12.13	371,700
Apr 02, 2024	12.87	12.88	12.51	12.60	12.45	389,200
Apr 01, 2024	13.22	13.29	12.95	12.97	12.81	298,800
Mar 28, 2024	13.14	13.23	13.08	13.16	13.00	274,300
Mar 27, 2024	12.80	13.08	12.80	13.06	12.90	328,500
Mar 26, 2024	12.95	12.99	12.65	12.65	12.50	214,900
Mar 25, 2024	12.98	13.13	12.92	12.96	12.80	184,400
Mar 22, 2024	13.22	13.30	12.89	12.94	12.78	209,100
Mar 21, 2024	13.18	13.23	13.09	13.17	13.01	385,900
Mar 20, 2024	12.87	13.17	12.75	13.11	12.95	331,100
Mar 19, 2024	13.03	13.14	12.88	12.90	12.74	380,500
Mar 18, 2024	13.19	13.30	13.01	13.06	12.90	497,900
Mar 15, 2024	12.94	13.48	12.94	13.26	13.10	7,749,100
Mar 14, 2024	13.56	13.56	12.85	12.95	12.79	666,800
Mar 13, 2024	13.53	13.66	13.37	13.56	13.40	492,800
Mar 12, 2024	13.75	13.86	13.39	13.49	13.33	573,400
Mar 11, 2024	13.83	13.98	13.55	13.73	13.56	546,800
Mar 08, 2024	13.96	14.20	13.90	14.04	13.87	247,200
Mar 07, 2024	13.69	13.82	13.60	13.80	13.63	200,900
Mar 06, 2024	13.67	13.82	13.46	13.65	13.48	351,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,063.45+1,300.53(+1.40%)

Resources Connection, Inc. (RGP)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,063.45
+1,300.53(+1.40%)