Singapore markets close in 7 hours 3 minutes

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
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202219.2719.4219.0419.1119.1186,015
25 Nov 202219.2119.5519.2119.3019.3040,100
23 Nov 202219.5919.5919.1519.1819.1878,700
22 Nov 202219.4919.5619.1919.4919.49109,900
21 Nov 202219.2119.7219.1019.3819.38155,100
18 Nov 202219.5319.7418.9919.0319.03141,500
17 Nov 202218.5519.1618.5119.1419.14102,500
16 Nov 202218.9418.9418.5818.7418.74109,300
16 Nov 20220.14 Dividend
15 Nov 202219.5419.8319.0019.0318.89181,700
14 Nov 202218.3918.9118.1818.5918.45144,100
11 Nov 202219.0019.1018.3118.4018.26125,400
10 Nov 202218.6019.0718.5618.9318.79124,200
09 Nov 202218.0918.4418.0518.2418.11165,700
08 Nov 202218.3518.5517.9718.1418.01198,000
07 Nov 202218.0918.3918.0518.2018.07132,400
04 Nov 202218.1018.1017.6718.0417.91170,300
03 Nov 202217.9218.1617.7417.8217.69106,800
02 Nov 202218.6418.6417.9018.0617.93147,800
01 Nov 202218.6118.9018.4518.6418.50178,200
31 Oct 202218.2118.5118.2118.2718.14161,400
28 Oct 202217.9618.6017.9018.5518.41121,900
27 Oct 202217.8918.2617.5717.9617.83115,700
26 Oct 202217.9818.2017.6317.8717.74106,100
25 Oct 202217.8218.0617.6417.8317.70174,800
24 Oct 202217.8817.9817.6717.8117.6899,600
21 Oct 202217.7617.8817.4517.7617.63189,000
20 Oct 202218.2018.3217.5517.7317.60153,400
19 Oct 202217.9818.2817.8718.2318.10171,600
18 Oct 202218.0518.2918.0118.1318.00138,800
17 Oct 202217.8518.0417.5017.7217.59168,900
14 Oct 202217.6617.7217.2917.5717.44264,300
13 Oct 202216.7617.6516.2417.5817.45243,500
12 Oct 202216.6017.3616.5217.0716.94239,400
11 Oct 202216.2216.6216.1216.4816.36341,800
10 Oct 202215.9116.9715.8816.3216.20440,300
07 Oct 202216.0716.2015.7015.8515.73505,700
06 Oct 202217.0017.5115.6916.1816.06587,100
05 Oct 202218.4118.5917.9517.9617.83427,400
04 Oct 202218.6118.9118.6118.7318.59190,800
03 Oct 202218.2718.4318.0718.3418.21218,800
30 Sept 202217.8618.3417.7918.0717.94220,400
29 Sept 202217.8117.9517.4317.8817.75182,800
28 Sept 202217.6118.1217.5517.9517.82163,600
27 Sept 202217.8918.0917.5417.6317.50106,900
26 Sept 202217.4218.0517.4217.6717.54144,900
23 Sept 202217.7817.8017.4217.5317.40223,300
22 Sept 202218.8618.8618.0918.1318.00203,800
21 Sept 202219.0219.3618.9719.0618.92176,800
20 Sept 202219.0819.0818.6918.9318.79180,700
19 Sept 202218.7919.3918.7919.3519.21120,900
16 Sept 202219.0719.1818.6918.9618.82466,200
15 Sept 202219.2219.4318.9719.1519.01159,700
14 Sept 202219.0219.4719.0219.3319.19177,700
13 Sept 202219.6119.6118.8818.9818.84175,700
12 Sept 202219.5219.7419.3719.6919.55141,300
09 Sept 202219.3119.5919.3119.5019.36103,500
08 Sept 202219.3719.5319.1219.1819.04111,400
07 Sept 202219.6719.7519.3919.4719.33239,700
06 Sept 202219.4119.6319.1319.5319.39219,500
02 Sept 202219.8319.8619.2419.3919.25108,300
01 Sept 202219.4920.0519.4919.6419.50225,500
31 Aug 202219.8719.9519.4619.5419.40345,400
30 Aug 202220.3420.3419.6919.8719.72161,100
29 Aug 202220.2520.5820.1120.3620.2199,900
26 Aug 202221.0021.2320.4220.4720.32130,200
25 Aug 202220.7521.2420.6321.1220.96180,500
24 Aug 202220.6120.8120.2720.6920.54166,600
23 Aug 202220.7621.1820.4720.4720.32231,300
23 Aug 20220.14 Dividend
22 Aug 202221.1321.2920.8720.9720.68211,000
19 Aug 202221.5121.6721.0821.2420.94237,100
18 Aug 202221.4621.7221.4121.6021.30135,400
17 Aug 202221.2721.8921.1221.3921.09141,900
16 Aug 202221.3121.8021.0521.4821.18377,700
15 Aug 202220.9321.3120.7121.2720.97195,100
12 Aug 202220.9621.3520.6921.2820.98178,300
11 Aug 202220.5521.1820.5020.7920.50264,100
10 Aug 202220.3120.7820.3120.4820.19182,400
09 Aug 202220.5720.7519.9420.0519.77325,300
08 Aug 202221.0921.1020.4420.6220.33206,800
05 Aug 202221.1321.4120.9020.9520.66296,700
04 Aug 202221.4921.7421.2021.3021.00204,700
03 Aug 202222.0922.1121.1721.6921.39249,400
02 Aug 202221.5522.0321.4521.8921.58369,500
01 Aug 202221.2522.2020.3622.0021.69750,600
29 Jul 202220.7223.1820.4021.4621.161,002,300
28 Jul 202220.7320.7520.2020.2519.97284,100
27 Jul 202220.1720.5920.0220.4920.20257,500
26 Jul 202219.9320.2119.8719.9919.71179,500
25 Jul 202220.1020.2919.7120.0919.81207,600
22 Jul 202220.1520.2319.6919.8119.53170,900
21 Jul 202220.0020.1919.6220.1919.91178,800
20 Jul 202220.2320.3419.9320.1419.86229,000
19 Jul 202220.0420.6519.7520.3620.08296,100
18 Jul 202219.8020.3119.7419.8019.52143,000
15 Jul 202219.7619.8819.2719.6219.35164,300
14 Jul 202219.8019.8919.1119.4319.16196,100
13 Jul 202219.5220.0419.2319.9819.70261,000
12 Jul 202220.7420.9319.6319.7219.44350,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...