Singapore markets open in 5 hours 12 minutes

Resources Connection, Inc. (RGP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.61+2.20 (+11.95%)
At close: 04:00PM EDT
20.95 +0.34 (+1.65%)
After hours: 06:04PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202218.6520.6518.5620.6120.61992,200
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
17 Mar 202216.3416.9016.3416.8716.73128,000
16 Mar 202216.4616.5616.2816.4416.30114,300
15 Mar 202216.0116.4515.9116.4016.26176,300
14 Mar 202215.8616.1015.7915.9515.82146,100
11 Mar 202216.6016.7315.8615.8615.73151,900
10 Mar 202216.3916.6216.3016.5416.40119,100
09 Mar 202216.4116.6816.3916.5816.44158,200
08 Mar 202216.7016.7016.0316.2316.09102,800
07 Mar 202217.0417.0416.5716.5816.44136,200
04 Mar 202216.9517.1716.9017.0516.9199,800
03 Mar 202216.9017.1116.9017.0916.95114,700
02 Mar 202216.5317.0216.5316.8816.74183,800
01 Mar 202216.5916.7316.3016.5216.38274,800
28 Feb 202216.6516.8716.5216.6016.46251,200
25 Feb 202216.2616.7616.2616.7516.61118,900
24 Feb 202216.0616.3115.9116.2716.13179,000
23 Feb 202216.5116.5616.2316.2616.12206,500
22 Feb 202216.6116.7716.3016.4216.28345,800
18 Feb 202216.6817.0816.5916.6616.52129,700
17 Feb 202216.7616.8716.6316.7716.63157,800
16 Feb 202216.7116.8916.7116.8016.66202,500
16 Feb 20220.14 Dividend
15 Feb 202216.8216.9716.7016.8116.53120,700
14 Feb 202216.6016.8516.5216.6916.41129,500
11 Feb 202216.8617.0216.4516.5416.26116,400
10 Feb 202217.3217.4416.8916.9116.63125,900
09 Feb 202217.6717.8317.4517.5517.2692,800
08 Feb 202217.1017.6617.1017.6317.34267,800
07 Feb 202217.3917.6017.1817.3317.04289,600
04 Feb 202217.4217.5717.1417.4617.17124,500
03 Feb 202217.6217.7517.3217.5317.24150,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...