Yahoo

Mail

Singapore markets close in 7 hours 3 minutes

Straits Times Index
3,260.82
+20.76(+0.64%)
Nikkei
28,035.00
-127.83(-0.45%)
Hang Seng
17,606.35
+308.41(+1.78%)
FTSE 100
7,474.02
-12.65(-0.17%)
BTC-USD
16,257.27
+106.90(+0.66%)
CMC Crypto 200
381.88
+1.59(+0.42%)

Resources Connection, Inc. (RGP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

19.11

-0.19

(-0.98%)

At close: 04:00PM EST

19.11

0.00

(0.00%)

After hours:

04:02PM EST

Time period:

28 Nov 2021 - 28 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2022	19.27	19.42	19.04	19.11	19.11	86,015
25 Nov 2022	19.21	19.55	19.21	19.30	19.30	40,100
23 Nov 2022	19.59	19.59	19.15	19.18	19.18	78,700
22 Nov 2022	19.49	19.56	19.19	19.49	19.49	109,900
21 Nov 2022	19.21	19.72	19.10	19.38	19.38	155,100
18 Nov 2022	19.53	19.74	18.99	19.03	19.03	141,500
17 Nov 2022	18.55	19.16	18.51	19.14	19.14	102,500
16 Nov 2022	18.94	18.94	18.58	18.74	18.74	109,300
16 Nov 2022	0.14 Dividend
15 Nov 2022	19.54	19.83	19.00	19.03	18.89	181,700
14 Nov 2022	18.39	18.91	18.18	18.59	18.45	144,100
11 Nov 2022	19.00	19.10	18.31	18.40	18.26	125,400
10 Nov 2022	18.60	19.07	18.56	18.93	18.79	124,200
09 Nov 2022	18.09	18.44	18.05	18.24	18.11	165,700
08 Nov 2022	18.35	18.55	17.97	18.14	18.01	198,000
07 Nov 2022	18.09	18.39	18.05	18.20	18.07	132,400
04 Nov 2022	18.10	18.10	17.67	18.04	17.91	170,300
03 Nov 2022	17.92	18.16	17.74	17.82	17.69	106,800
02 Nov 2022	18.64	18.64	17.90	18.06	17.93	147,800
01 Nov 2022	18.61	18.90	18.45	18.64	18.50	178,200
31 Oct 2022	18.21	18.51	18.21	18.27	18.14	161,400
28 Oct 2022	17.96	18.60	17.90	18.55	18.41	121,900
27 Oct 2022	17.89	18.26	17.57	17.96	17.83	115,700
26 Oct 2022	17.98	18.20	17.63	17.87	17.74	106,100
25 Oct 2022	17.82	18.06	17.64	17.83	17.70	174,800
24 Oct 2022	17.88	17.98	17.67	17.81	17.68	99,600
21 Oct 2022	17.76	17.88	17.45	17.76	17.63	189,000
20 Oct 2022	18.20	18.32	17.55	17.73	17.60	153,400
19 Oct 2022	17.98	18.28	17.87	18.23	18.10	171,600
18 Oct 2022	18.05	18.29	18.01	18.13	18.00	138,800
17 Oct 2022	17.85	18.04	17.50	17.72	17.59	168,900
14 Oct 2022	17.66	17.72	17.29	17.57	17.44	264,300
13 Oct 2022	16.76	17.65	16.24	17.58	17.45	243,500
12 Oct 2022	16.60	17.36	16.52	17.07	16.94	239,400
11 Oct 2022	16.22	16.62	16.12	16.48	16.36	341,800
10 Oct 2022	15.91	16.97	15.88	16.32	16.20	440,300
07 Oct 2022	16.07	16.20	15.70	15.85	15.73	505,700
06 Oct 2022	17.00	17.51	15.69	16.18	16.06	587,100
05 Oct 2022	18.41	18.59	17.95	17.96	17.83	427,400
04 Oct 2022	18.61	18.91	18.61	18.73	18.59	190,800
03 Oct 2022	18.27	18.43	18.07	18.34	18.21	218,800
30 Sept 2022	17.86	18.34	17.79	18.07	17.94	220,400
29 Sept 2022	17.81	17.95	17.43	17.88	17.75	182,800
28 Sept 2022	17.61	18.12	17.55	17.95	17.82	163,600
27 Sept 2022	17.89	18.09	17.54	17.63	17.50	106,900
26 Sept 2022	17.42	18.05	17.42	17.67	17.54	144,900
23 Sept 2022	17.78	17.80	17.42	17.53	17.40	223,300
22 Sept 2022	18.86	18.86	18.09	18.13	18.00	203,800
21 Sept 2022	19.02	19.36	18.97	19.06	18.92	176,800
20 Sept 2022	19.08	19.08	18.69	18.93	18.79	180,700
19 Sept 2022	18.79	19.39	18.79	19.35	19.21	120,900
16 Sept 2022	19.07	19.18	18.69	18.96	18.82	466,200
15 Sept 2022	19.22	19.43	18.97	19.15	19.01	159,700
14 Sept 2022	19.02	19.47	19.02	19.33	19.19	177,700
13 Sept 2022	19.61	19.61	18.88	18.98	18.84	175,700
12 Sept 2022	19.52	19.74	19.37	19.69	19.55	141,300
09 Sept 2022	19.31	19.59	19.31	19.50	19.36	103,500
08 Sept 2022	19.37	19.53	19.12	19.18	19.04	111,400
07 Sept 2022	19.67	19.75	19.39	19.47	19.33	239,700
06 Sept 2022	19.41	19.63	19.13	19.53	19.39	219,500
02 Sept 2022	19.83	19.86	19.24	19.39	19.25	108,300
01 Sept 2022	19.49	20.05	19.49	19.64	19.50	225,500
31 Aug 2022	19.87	19.95	19.46	19.54	19.40	345,400
30 Aug 2022	20.34	20.34	19.69	19.87	19.72	161,100
29 Aug 2022	20.25	20.58	20.11	20.36	20.21	99,900
26 Aug 2022	21.00	21.23	20.42	20.47	20.32	130,200
25 Aug 2022	20.75	21.24	20.63	21.12	20.96	180,500
24 Aug 2022	20.61	20.81	20.27	20.69	20.54	166,600
23 Aug 2022	20.76	21.18	20.47	20.47	20.32	231,300
23 Aug 2022	0.14 Dividend
22 Aug 2022	21.13	21.29	20.87	20.97	20.68	211,000
19 Aug 2022	21.51	21.67	21.08	21.24	20.94	237,100
18 Aug 2022	21.46	21.72	21.41	21.60	21.30	135,400
17 Aug 2022	21.27	21.89	21.12	21.39	21.09	141,900
16 Aug 2022	21.31	21.80	21.05	21.48	21.18	377,700
15 Aug 2022	20.93	21.31	20.71	21.27	20.97	195,100
12 Aug 2022	20.96	21.35	20.69	21.28	20.98	178,300
11 Aug 2022	20.55	21.18	20.50	20.79	20.50	264,100
10 Aug 2022	20.31	20.78	20.31	20.48	20.19	182,400
09 Aug 2022	20.57	20.75	19.94	20.05	19.77	325,300
08 Aug 2022	21.09	21.10	20.44	20.62	20.33	206,800
05 Aug 2022	21.13	21.41	20.90	20.95	20.66	296,700
04 Aug 2022	21.49	21.74	21.20	21.30	21.00	204,700
03 Aug 2022	22.09	22.11	21.17	21.69	21.39	249,400
02 Aug 2022	21.55	22.03	21.45	21.89	21.58	369,500
01 Aug 2022	21.25	22.20	20.36	22.00	21.69	750,600
29 Jul 2022	20.72	23.18	20.40	21.46	21.16	1,002,300
28 Jul 2022	20.73	20.75	20.20	20.25	19.97	284,100
27 Jul 2022	20.17	20.59	20.02	20.49	20.20	257,500
26 Jul 2022	19.93	20.21	19.87	19.99	19.71	179,500
25 Jul 2022	20.10	20.29	19.71	20.09	19.81	207,600
22 Jul 2022	20.15	20.23	19.69	19.81	19.53	170,900
21 Jul 2022	20.00	20.19	19.62	20.19	19.91	178,800
20 Jul 2022	20.23	20.34	19.93	20.14	19.86	229,000
19 Jul 2022	20.04	20.65	19.75	20.36	20.08	296,100
18 Jul 2022	19.80	20.31	19.74	19.80	19.52	143,000
15 Jul 2022	19.76	19.88	19.27	19.62	19.35	164,300
14 Jul 2022	19.80	19.89	19.11	19.43	19.16	196,100
13 Jul 2022	19.52	20.04	19.23	19.98	19.70	261,000
12 Jul 2022	20.74	20.93	19.63	19.72	19.44	350,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,260.82+20.76(+0.64%)

Nikkei28,035.00-127.83(-0.45%)

Hang Seng17,606.35+308.41(+1.78%)

FTSE 1007,474.02-12.65(-0.17%)

BTC-USD16,257.27+106.90(+0.66%)

CMC Crypto 200381.88+1.59(+0.42%)

Resources Connection, Inc. (RGP)

Straits Times Index
3,260.82
+20.76(+0.64%)

Nikkei
28,035.00
-127.83(-0.45%)

Hang Seng
17,606.35
+308.41(+1.78%)

FTSE 100
7,474.02
-12.65(-0.17%)

BTC-USD
16,257.27
+106.90(+0.66%)

CMC Crypto 200
381.88
+1.59(+0.42%)