Singapore markets open in 5 hours 12 minutes
Straits Times Index
3,111.65 +18.85 (+0.61%) S&P 500
3,911.74 +116.01 (+3.06%) Dow
31,500.68 +823.28 (+2.68%) Nasdaq
11,607.62 +375.42 (+3.34%) BTC-USD
21,244.69 +58.88 (+0.28%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Resources Connection, Inc. (RGP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 18.65 | 20.65 | 18.56 | 20.61 | 20.61 | 992,200 |
| 23 Jun 2022 | 19.03 | 19.42 | 18.28 | 18.41 | 18.41 | 240,600 |
| 22 Jun 2022 | 18.31 | 18.82 | 18.31 | 18.70 | 18.70 | 300,800 |
| 21 Jun 2022 | 17.88 | 18.79 | 17.88 | 18.51 | 18.51 | 197,900 |
| 17 Jun 2022 | 17.75 | 18.13 | 17.60 | 17.64 | 17.64 | 338,800 |
| 16 Jun 2022 | 18.12 | 18.35 | 17.55 | 17.63 | 17.63 | 150,300 |
| 15 Jun 2022 | 18.26 | 18.67 | 18.21 | 18.41 | 18.41 | 137,900 |
| 14 Jun 2022 | 18.00 | 18.23 | 17.83 | 18.10 | 18.10 | 150,500 |
| 13 Jun 2022 | 18.13 | 18.24 | 17.95 | 18.01 | 18.01 | 138,800 |
| 10 Jun 2022 | 18.85 | 18.92 | 18.38 | 18.47 | 18.47 | 85,300 |
| 09 Jun 2022 | 19.25 | 19.35 | 19.01 | 19.05 | 19.05 | 125,100 |
| 08 Jun 2022 | 19.08 | 19.42 | 18.92 | 19.27 | 19.27 | 145,100 |
| 07 Jun 2022 | 18.59 | 19.22 | 18.59 | 19.21 | 19.21 | 195,800 |
| 06 Jun 2022 | 18.88 | 18.97 | 18.58 | 18.68 | 18.68 | 136,800 |
| 03 Jun 2022 | 18.50 | 18.69 | 18.18 | 18.63 | 18.63 | 141,900 |
| 02 Jun 2022 | 18.06 | 18.51 | 18.01 | 18.49 | 18.49 | 120,500 |
| 01 Jun 2022 | 18.35 | 18.40 | 17.94 | 17.96 | 17.96 | 132,500 |
| 31 May 2022 | 18.04 | 18.47 | 17.84 | 18.47 | 18.47 | 460,500 |
| 27 May 2022 | 17.75 | 18.20 | 17.54 | 18.18 | 18.18 | 123,200 |
| 26 May 2022 | 17.51 | 17.81 | 17.36 | 17.75 | 17.75 | 214,000 |
| 25 May 2022 | 17.16 | 17.58 | 17.16 | 17.43 | 17.43 | 190,200 |
| 24 May 2022 | 17.07 | 17.32 | 16.88 | 17.25 | 17.25 | 170,600 |
| 23 May 2022 | 16.64 | 17.05 | 16.48 | 17.05 | 17.05 | 160,800 |
| 20 May 2022 | 16.90 | 17.12 | 16.13 | 16.41 | 16.41 | 157,900 |
| 19 May 2022 | 16.85 | 17.00 | 16.59 | 16.80 | 16.80 | 178,700 |
| 18 May 2022 | 17.22 | 17.41 | 16.81 | 16.98 | 16.98 | 259,500 |
| 17 May 2022 | 16.99 | 17.35 | 16.95 | 17.32 | 17.32 | 177,200 |
| 16 May 2022 | 16.56 | 16.88 | 16.47 | 16.81 | 16.81 | 316,900 |
| 13 May 2022 | 16.35 | 16.87 | 16.32 | 16.66 | 16.66 | 144,000 |
| 12 May 2022 | 16.37 | 16.84 | 16.10 | 16.41 | 16.41 | 183,300 |
| 11 May 2022 | 16.61 | 16.77 | 16.39 | 16.42 | 16.42 | 121,100 |
| 10 May 2022 | 16.83 | 17.11 | 16.45 | 16.57 | 16.57 | 146,500 |
| 10 May 2022 | 0.14 Dividend | |||||
| 09 May 2022 | 16.53 | 16.74 | 16.43 | 16.73 | 16.59 | 217,000 |
| 06 May 2022 | 17.04 | 17.04 | 16.53 | 16.66 | 16.52 | 142,100 |
| 05 May 2022 | 17.53 | 17.53 | 16.76 | 17.04 | 16.90 | 231,300 |
| 04 May 2022 | 17.14 | 17.62 | 16.96 | 17.62 | 17.47 | 131,700 |
| 03 May 2022 | 16.93 | 17.13 | 16.82 | 17.07 | 16.93 | 264,000 |
| 02 May 2022 | 17.05 | 17.30 | 16.68 | 16.96 | 16.82 | 231,200 |
| 29 Apr 2022 | 17.46 | 17.65 | 17.14 | 17.19 | 17.05 | 499,700 |
| 28 Apr 2022 | 17.19 | 17.67 | 17.11 | 17.61 | 17.46 | 117,800 |
| 27 Apr 2022 | 17.45 | 17.54 | 16.98 | 17.07 | 16.93 | 211,500 |
| 26 Apr 2022 | 17.39 | 17.54 | 17.18 | 17.36 | 17.21 | 183,100 |
| 25 Apr 2022 | 17.60 | 17.61 | 17.08 | 17.53 | 17.38 | 199,800 |
| 22 Apr 2022 | 18.04 | 18.39 | 17.60 | 17.61 | 17.46 | 101,800 |
| 21 Apr 2022 | 18.44 | 18.52 | 18.06 | 18.12 | 17.97 | 120,000 |
| 20 Apr 2022 | 18.29 | 18.60 | 18.20 | 18.31 | 18.16 | 177,400 |
| 19 Apr 2022 | 17.82 | 18.14 | 17.67 | 18.11 | 17.96 | 145,700 |
| 18 Apr 2022 | 17.73 | 17.89 | 17.54 | 17.73 | 17.58 | 139,900 |
| 14 Apr 2022 | 17.62 | 17.99 | 17.62 | 17.84 | 17.69 | 141,100 |
| 13 Apr 2022 | 18.18 | 18.43 | 17.51 | 17.52 | 17.37 | 269,300 |
| 12 Apr 2022 | 17.52 | 18.25 | 17.52 | 18.25 | 18.10 | 257,300 |
| 11 Apr 2022 | 17.81 | 18.05 | 17.49 | 17.51 | 17.36 | 190,600 |
| 08 Apr 2022 | 17.85 | 18.14 | 17.85 | 17.90 | 17.75 | 256,000 |
| 07 Apr 2022 | 17.52 | 18.22 | 17.52 | 17.80 | 17.65 | 373,700 |
| 06 Apr 2022 | 16.75 | 17.02 | 16.75 | 16.90 | 16.76 | 200,400 |
| 05 Apr 2022 | 16.97 | 17.10 | 16.73 | 16.84 | 16.70 | 161,800 |
| 04 Apr 2022 | 17.30 | 17.36 | 16.89 | 16.98 | 16.84 | 124,600 |
| 01 Apr 2022 | 17.11 | 17.39 | 17.03 | 17.36 | 17.21 | 222,100 |
| 31 Mar 2022 | 17.15 | 17.35 | 17.12 | 17.14 | 17.00 | 122,200 |
| 30 Mar 2022 | 17.31 | 17.35 | 17.03 | 17.16 | 17.02 | 127,500 |
| 29 Mar 2022 | 16.83 | 17.45 | 16.83 | 17.43 | 17.28 | 232,600 |
| 28 Mar 2022 | 16.91 | 16.94 | 16.62 | 16.70 | 16.56 | 68,900 |
| 25 Mar 2022 | 16.84 | 17.03 | 16.82 | 16.99 | 16.85 | 77,900 |
| 24 Mar 2022 | 16.67 | 16.83 | 16.56 | 16.82 | 16.68 | 79,300 |
| 23 Mar 2022 | 16.70 | 16.75 | 16.51 | 16.53 | 16.39 | 128,400 |
| 22 Mar 2022 | 16.74 | 16.86 | 16.62 | 16.81 | 16.67 | 108,800 |
| 21 Mar 2022 | 16.79 | 16.97 | 16.51 | 16.57 | 16.43 | 102,300 |
| 18 Mar 2022 | 16.76 | 16.83 | 16.53 | 16.79 | 16.65 | 406,100 |
| 17 Mar 2022 | 16.34 | 16.90 | 16.34 | 16.87 | 16.73 | 128,000 |
| 16 Mar 2022 | 16.46 | 16.56 | 16.28 | 16.44 | 16.30 | 114,300 |
| 15 Mar 2022 | 16.01 | 16.45 | 15.91 | 16.40 | 16.26 | 176,300 |
| 14 Mar 2022 | 15.86 | 16.10 | 15.79 | 15.95 | 15.82 | 146,100 |
| 11 Mar 2022 | 16.60 | 16.73 | 15.86 | 15.86 | 15.73 | 151,900 |
| 10 Mar 2022 | 16.39 | 16.62 | 16.30 | 16.54 | 16.40 | 119,100 |
| 09 Mar 2022 | 16.41 | 16.68 | 16.39 | 16.58 | 16.44 | 158,200 |
| 08 Mar 2022 | 16.70 | 16.70 | 16.03 | 16.23 | 16.09 | 102,800 |
| 07 Mar 2022 | 17.04 | 17.04 | 16.57 | 16.58 | 16.44 | 136,200 |
| 04 Mar 2022 | 16.95 | 17.17 | 16.90 | 17.05 | 16.91 | 99,800 |
| 03 Mar 2022 | 16.90 | 17.11 | 16.90 | 17.09 | 16.95 | 114,700 |
| 02 Mar 2022 | 16.53 | 17.02 | 16.53 | 16.88 | 16.74 | 183,800 |
| 01 Mar 2022 | 16.59 | 16.73 | 16.30 | 16.52 | 16.38 | 274,800 |
| 28 Feb 2022 | 16.65 | 16.87 | 16.52 | 16.60 | 16.46 | 251,200 |
| 25 Feb 2022 | 16.26 | 16.76 | 16.26 | 16.75 | 16.61 | 118,900 |
| 24 Feb 2022 | 16.06 | 16.31 | 15.91 | 16.27 | 16.13 | 179,000 |
| 23 Feb 2022 | 16.51 | 16.56 | 16.23 | 16.26 | 16.12 | 206,500 |
| 22 Feb 2022 | 16.61 | 16.77 | 16.30 | 16.42 | 16.28 | 345,800 |
| 18 Feb 2022 | 16.68 | 17.08 | 16.59 | 16.66 | 16.52 | 129,700 |
| 17 Feb 2022 | 16.76 | 16.87 | 16.63 | 16.77 | 16.63 | 157,800 |
| 16 Feb 2022 | 16.71 | 16.89 | 16.71 | 16.80 | 16.66 | 202,500 |
| 16 Feb 2022 | 0.14 Dividend | |||||
| 15 Feb 2022 | 16.82 | 16.97 | 16.70 | 16.81 | 16.53 | 120,700 |
| 14 Feb 2022 | 16.60 | 16.85 | 16.52 | 16.69 | 16.41 | 129,500 |
| 11 Feb 2022 | 16.86 | 17.02 | 16.45 | 16.54 | 16.26 | 116,400 |
| 10 Feb 2022 | 17.32 | 17.44 | 16.89 | 16.91 | 16.63 | 125,900 |
| 09 Feb 2022 | 17.67 | 17.83 | 17.45 | 17.55 | 17.26 | 92,800 |
| 08 Feb 2022 | 17.10 | 17.66 | 17.10 | 17.63 | 17.34 | 267,800 |
| 07 Feb 2022 | 17.39 | 17.60 | 17.18 | 17.33 | 17.04 | 289,600 |
| 04 Feb 2022 | 17.42 | 17.57 | 17.14 | 17.46 | 17.17 | 124,500 |
| 03 Feb 2022 | 17.62 | 17.75 | 17.32 | 17.53 | 17.24 | 150,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
