Singapore markets close in 2 hours 48 minutes

Resources Connection, Inc. (RGP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.05-0.57 (-2.76%)
At close: 04:00PM EDT
20.14 +0.09 (+0.45%)
After hours: 04:12PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202220.5720.7519.9420.0520.05325,300
08 Aug 202221.0921.1020.4420.6220.62206,800
05 Aug 202221.1321.4120.9020.9520.95296,700
04 Aug 202221.4921.7421.2021.3021.30204,700
03 Aug 202222.0922.1121.1721.6921.69249,400
02 Aug 202221.5522.0321.4521.8921.89369,500
01 Aug 202221.2522.2020.3622.0022.00750,600
29 Jul 202220.7223.1820.4021.4621.461,002,300
28 Jul 202220.7320.7520.2020.2520.25284,100
27 Jul 202220.1720.5920.0220.4920.49257,500
26 Jul 202219.9320.2119.8719.9919.99179,500
25 Jul 202220.1020.2919.7120.0920.09207,600
22 Jul 202220.1520.2319.6919.8119.81170,900
21 Jul 202220.0020.1919.6220.1920.19178,800
20 Jul 202220.2320.3419.9320.1420.14229,000
19 Jul 202220.0420.6519.7520.3620.36296,100
18 Jul 202219.8020.3119.7419.8019.80143,000
15 Jul 202219.7619.8819.2719.6219.62164,300
14 Jul 202219.8019.8919.1119.4319.43196,100
13 Jul 202219.5220.0419.2319.9819.98261,000
12 Jul 202220.7420.9319.6319.7219.72350,500
11 Jul 202221.0521.2120.6520.7520.75215,800
08 Jul 202220.9421.2720.7721.1321.13289,600
07 Jul 202220.8021.3420.6521.0521.05331,300
06 Jul 202220.5721.0720.2720.7720.77249,600
05 Jul 202220.3520.5919.7620.5820.58430,300
01 Jul 202220.3420.9320.0120.6720.67291,300
30 Jun 202219.0520.5419.0520.3720.37359,900
29 Jun 202220.0920.1719.0919.4419.44416,500
28 Jun 202221.4121.6220.1020.1720.17512,000
27 Jun 202221.1321.4020.2321.1221.12870,200
24 Jun 202218.6520.6518.5620.6120.61992,800
23 Jun 202219.0319.4218.2818.4118.41240,600
22 Jun 202218.3118.8218.3118.7018.70300,800
21 Jun 202217.8818.7917.8818.5118.51197,900
17 Jun 202217.7518.1317.6017.6417.64338,800
16 Jun 202218.1218.3517.5517.6317.63150,300
15 Jun 202218.2618.6718.2118.4118.41137,900
14 Jun 202218.0018.2317.8318.1018.10150,500
13 Jun 202218.1318.2417.9518.0118.01138,800
10 Jun 202218.8518.9218.3818.4718.4785,300
09 Jun 202219.2519.3519.0119.0519.05125,100
08 Jun 202219.0819.4218.9219.2719.27145,100
07 Jun 202218.5919.2218.5919.2119.21195,800
06 Jun 202218.8818.9718.5818.6818.68136,800
03 Jun 202218.5018.6918.1818.6318.63141,900
02 Jun 202218.0618.5118.0118.4918.49120,500
01 Jun 202218.3518.4017.9417.9617.96132,500
31 May 202218.0418.4717.8418.4718.47460,500
27 May 202217.7518.2017.5418.1818.18123,200
26 May 202217.5117.8117.3617.7517.75214,000
25 May 202217.1617.5817.1617.4317.43190,200
24 May 202217.0717.3216.8817.2517.25170,600
23 May 202216.6417.0516.4817.0517.05160,800
20 May 202216.9017.1216.1316.4116.41157,900
19 May 202216.8517.0016.5916.8016.80178,700
18 May 202217.2217.4116.8116.9816.98259,500
17 May 202216.9917.3516.9517.3217.32177,200
16 May 202216.5616.8816.4716.8116.81316,900
13 May 202216.3516.8716.3216.6616.66144,000
12 May 202216.3716.8416.1016.4116.41183,300
11 May 202216.6116.7716.3916.4216.42121,100
10 May 202216.8317.1116.4516.5716.57146,500
10 May 20220.14 Dividend
09 May 202216.5316.7416.4316.7316.59217,000
06 May 202217.0417.0416.5316.6616.52142,100
05 May 202217.5317.5316.7617.0416.90231,300
04 May 202217.1417.6216.9617.6217.47131,700
03 May 202216.9317.1316.8217.0716.93264,000
02 May 202217.0517.3016.6816.9616.82231,200
29 Apr 202217.4617.6517.1417.1917.05499,700
28 Apr 202217.1917.6717.1117.6117.46117,800
27 Apr 202217.4517.5416.9817.0716.93211,500
26 Apr 202217.3917.5417.1817.3617.21183,100
25 Apr 202217.6017.6117.0817.5317.38199,800
22 Apr 202218.0418.3917.6017.6117.46101,800
21 Apr 202218.4418.5218.0618.1217.97120,000
20 Apr 202218.2918.6018.2018.3118.16177,400
19 Apr 202217.8218.1417.6718.1117.96145,700
18 Apr 202217.7317.8917.5417.7317.58139,900
14 Apr 202217.6217.9917.6217.8417.69141,100
13 Apr 202218.1818.4317.5117.5217.37269,300
12 Apr 202217.5218.2517.5218.2518.10257,300
11 Apr 202217.8118.0517.4917.5117.36190,600
08 Apr 202217.8518.1417.8517.9017.75256,000
07 Apr 202217.5218.2217.5217.8017.65373,700
06 Apr 202216.7517.0216.7516.9016.76200,400
05 Apr 202216.9717.1016.7316.8416.70161,800
04 Apr 202217.3017.3616.8916.9816.84124,600
01 Apr 202217.1117.3917.0317.3617.21222,100
31 Mar 202217.1517.3517.1217.1417.00122,200
30 Mar 202217.3117.3517.0317.1617.02127,500
29 Mar 202216.8317.4516.8317.4317.28232,600
28 Mar 202216.9116.9416.6216.7016.5668,900
25 Mar 202216.8417.0316.8216.9916.8577,900
24 Mar 202216.6716.8316.5616.8216.6879,300
23 Mar 202216.7016.7516.5116.5316.39128,400
22 Mar 202216.7416.8616.6216.8116.67108,800
21 Mar 202216.7916.9716.5116.5716.43102,300
18 Mar 202216.7616.8316.5316.7916.65406,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...