RGP - Resources Connection, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202315.6316.2015.6016.1716.17194,100
01 Jun 202315.3315.5415.2015.4615.46135,200
31 May 202315.3815.4615.2215.2815.28221,300
30 May 202315.5715.5915.3415.4215.42113,900
26 May 202315.3415.6815.3415.5715.5781,800
25 May 202315.5915.7115.3415.3715.3774,400
24 May 202315.8715.9915.7015.7115.71175,700
23 May 202315.8016.2215.7115.9515.95163,300
22 May 202315.4815.8915.4515.7715.77103,100
19 May 202315.6015.6015.3015.4715.47127,600
18 May 202315.1415.4115.0115.3915.39112,700
17 May 202314.9315.1914.7815.1315.13154,000
17 May 20230.14 Dividend
16 May 202315.1415.2614.8915.0014.86108,000
15 May 202315.0715.2415.0215.2315.09174,200
12 May 202314.8415.0814.8415.0614.92110,600
11 May 202314.7814.9214.4814.8514.71157,300
10 May 202314.6614.9014.4214.8314.69225,400
09 May 202314.4514.6414.1614.4814.34184,800
08 May 202314.6014.6014.2814.4614.33112,800
05 May 202314.4314.6414.2814.5914.45148,400
04 May 202314.2314.3514.0314.2814.15153,700
03 May 202314.3714.6414.3214.3614.23194,100
02 May 202314.5314.7514.0314.2914.16419,400
01 May 202314.4614.8014.3514.5414.40299,200
28 Apr 202314.5314.7614.4414.5914.45194,900
27 Apr 202314.3314.5514.2914.5014.36157,900
26 Apr 202314.3914.6014.2214.3314.20196,200
25 Apr 202314.8614.9214.4114.4614.33285,400
24 Apr 202315.0215.2014.8814.9014.76350,100
21 Apr 202315.2715.2715.0115.0314.89311,300
20 Apr 202315.3115.5015.1315.2715.13164,700
19 Apr 202315.5915.6015.3015.3415.20133,900
18 Apr 202315.9216.0415.5715.5915.44214,100
17 Apr 202315.7916.0515.7915.8715.72190,600
14 Apr 202315.8916.0815.6215.7615.61232,100
13 Apr 202315.7316.0315.6015.8915.74194,900
12 Apr 202315.9115.9115.5815.6315.48217,400
11 Apr 202315.8516.0115.5415.8015.65353,700
10 Apr 202315.6316.0815.6115.8915.74214,100
06 Apr 202315.2716.0915.2715.7115.56308,800
05 Apr 202315.1015.8514.1115.2915.15801,600
04 Apr 202317.1517.1516.4616.6216.46269,200
03 Apr 202317.1317.2316.8817.0916.93149,200
31 Mar 202316.9017.1016.8817.0616.90256,100
30 Mar 202316.9717.0216.8016.8716.71152,400
29 Mar 202317.1617.1816.7416.8416.68212,200
28 Mar 202317.3417.4917.0317.1416.98126,400
27 Mar 202317.3017.4517.2717.3517.19186,900
24 Mar 202316.9317.2416.7217.0916.93264,600
23 Mar 202317.5217.8316.8816.9016.74187,900
22 Mar 202317.6317.9917.5017.5117.35244,800
21 Mar 202317.4917.7317.3717.6117.45212,000
20 Mar 202317.3217.6017.2817.3217.16210,700
17 Mar 202317.6517.8517.1017.1516.991,430,200
16 Mar 202317.4117.8917.1317.7917.62313,300
15 Mar 202317.8117.8117.3417.5517.39284,000
14 Mar 202317.8318.2617.7417.8617.69260,300
13 Mar 202317.5018.2317.2917.4917.33296,500
10 Mar 202317.7517.8717.5717.6417.48185,000
09 Mar 202317.7918.0317.7917.8417.67124,300
08 Mar 202317.8217.9117.5617.7417.57127,300
07 Mar 202317.9917.9917.5717.7817.61160,200
06 Mar 202318.2518.4517.7917.9217.75142,300
03 Mar 202318.0618.3417.8818.2718.10160,600
02 Mar 202318.1918.1917.8718.0217.85126,400
01 Mar 202318.1018.2617.9618.1317.96113,400
28 Feb 202317.9518.2017.9518.0617.89218,400
27 Feb 202318.1718.3917.9317.9517.78163,700
24 Feb 202318.1218.1217.8818.0517.88276,200
23 Feb 202318.1718.3818.1118.3018.13142,800
22 Feb 202317.9918.1417.9218.0517.88242,600
21 Feb 202318.1418.2218.0018.0117.84140,900
17 Feb 202318.3618.4818.1718.3018.13137,200
16 Feb 202317.9618.3617.9318.2618.09163,500
15 Feb 202317.8218.1717.7218.1517.98104,100
15 Feb 20230.14 Dividend
14 Feb 202318.0918.2717.9518.0717.76113,400
13 Feb 202317.8418.1617.7618.1017.79175,400
10 Feb 202317.6217.8617.6217.7817.48123,500
09 Feb 202317.9518.0417.5917.6917.39165,400
08 Feb 202318.0418.0417.7817.8017.50124,000
07 Feb 202317.9718.1217.6718.0417.73189,100
06 Feb 202318.0218.1617.8018.0917.78205,000
03 Feb 202318.0118.3317.7818.1017.79222,600
02 Feb 202317.6918.0817.3718.0817.77249,600
01 Feb 202317.2717.9017.1117.7317.43315,600
31 Jan 202316.7717.2916.7517.2716.98273,200
30 Jan 202316.7616.9416.6216.6316.35130,700
27 Jan 202316.9316.9916.8316.8516.56111,000
26 Jan 202316.9016.9416.6416.9316.64121,000
25 Jan 202316.7216.8116.4916.8016.51107,600
24 Jan 202316.5016.8416.4416.7816.49110,700
23 Jan 202316.7116.8416.4716.6416.36209,700
20 Jan 202316.9617.0016.3916.5716.29277,000
19 Jan 202316.8417.2116.8216.8816.59257,600
18 Jan 202317.4817.8016.9516.9916.70330,400
17 Jan 202317.8217.8217.4117.4817.18196,900
13 Jan 202317.5517.7917.4817.6417.34124,900
12 Jan 202317.7117.9717.5117.6717.37272,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...