Singapore markets close in 2 hours 43 minutes

Resources Connection, Inc. (RGP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.34+0.27 (+1.49%)
At close: 04:00PM EDT
18.34 0.00 (0.00%)
After hours: 06:00PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202218.2718.4318.0718.3418.34218,800
30 Sept 202217.8618.3417.7918.0718.07220,400
29 Sept 202217.8117.9517.4317.8817.88182,800
28 Sept 202217.6118.1217.5517.9517.95163,600
27 Sept 202217.8918.0917.5417.6317.63106,900
26 Sept 202217.4218.0517.4217.6717.67144,900
23 Sept 202217.7817.8017.4217.5317.53223,300
22 Sept 202218.8618.8618.0918.1318.13203,800
21 Sept 202219.0219.3618.9719.0619.06176,800
20 Sept 202219.0819.0818.6918.9318.93180,700
19 Sept 202218.7919.3918.7919.3519.35120,900
16 Sept 202219.0719.1818.6918.9618.96466,200
15 Sept 202219.2219.4318.9719.1519.15159,700
14 Sept 202219.0219.4719.0219.3319.33177,700
13 Sept 202219.6119.6118.8818.9818.98175,700
12 Sept 202219.5219.7419.3719.6919.69141,300
09 Sept 202219.3119.5919.3119.5019.50103,500
08 Sept 202219.3719.5319.1219.1819.18111,400
07 Sept 202219.6719.7519.3919.4719.47239,700
06 Sept 202219.4119.6319.1319.5319.53219,500
02 Sept 202219.8319.8619.2419.3919.39108,300
01 Sept 202219.4920.0519.4919.6419.64225,500
31 Aug 202219.8719.9519.4619.5419.54345,400
30 Aug 202220.3420.3419.6919.8719.87161,100
29 Aug 202220.2520.5820.1120.3620.3699,900
26 Aug 202221.0021.2320.4220.4720.47130,200
25 Aug 202220.7521.2420.6321.1221.12180,500
24 Aug 202220.6120.8120.2720.6920.69166,600
23 Aug 202220.7621.1820.4720.4720.47231,300
23 Aug 20220.14 Dividend
22 Aug 202221.1321.2920.8720.9720.83211,000
19 Aug 202221.5121.6721.0821.2421.10237,100
18 Aug 202221.4621.7221.4121.6021.46135,400
17 Aug 202221.2721.8921.1221.3921.25141,900
16 Aug 202221.3121.8021.0521.4821.34377,700
15 Aug 202220.9321.3120.7121.2721.13195,100
12 Aug 202220.9621.3520.6921.2821.14178,300
11 Aug 202220.5521.1820.5020.7920.65264,100
10 Aug 202220.3120.7820.3120.4820.34182,400
09 Aug 202220.5720.7519.9420.0519.92325,300
08 Aug 202221.0921.1020.4420.6220.48206,800
05 Aug 202221.1321.4120.9020.9520.81296,700
04 Aug 202221.4921.7421.2021.3021.16204,700
03 Aug 202222.0922.1121.1721.6921.55249,400
02 Aug 202221.5522.0321.4521.8921.74369,500
01 Aug 202221.2522.2020.3622.0021.85750,600
29 Jul 202220.7223.1820.4021.4621.321,002,300
28 Jul 202220.7320.7520.2020.2520.11284,100
27 Jul 202220.1720.5920.0220.4920.35257,500
26 Jul 202219.9320.2119.8719.9919.86179,500
25 Jul 202220.1020.2919.7120.0919.96207,600
22 Jul 202220.1520.2319.6919.8119.68170,900
21 Jul 202220.0020.1919.6220.1920.06178,800
20 Jul 202220.2320.3419.9320.1420.01229,000
19 Jul 202220.0420.6519.7520.3620.22296,100
18 Jul 202219.8020.3119.7419.8019.67143,000
15 Jul 202219.7619.8819.2719.6219.49164,300
14 Jul 202219.8019.8919.1119.4319.30196,100
13 Jul 202219.5220.0419.2319.9819.85261,000
12 Jul 202220.7420.9319.6319.7219.59350,500
11 Jul 202221.0521.2120.6520.7520.61215,800
08 Jul 202220.9421.2720.7721.1320.99289,600
07 Jul 202220.8021.3420.6521.0520.91331,300
06 Jul 202220.5721.0720.2720.7720.63249,600
05 Jul 202220.3520.5919.7620.5820.44430,300
01 Jul 202220.3420.9320.0120.6720.53291,300
30 Jun 202219.0520.5419.0520.3720.23359,900
29 Jun 202220.0920.1719.0919.4419.31416,500
28 Jun 202221.4121.6220.1020.1720.04512,000
27 Jun 202221.1321.4020.2321.1220.98870,200
24 Jun 202218.6520.6518.5620.6120.47992,800
23 Jun 202219.0319.4218.2818.4118.29240,600
22 Jun 202218.3118.8218.3118.7018.58300,800
21 Jun 202217.8818.7917.8818.5118.39197,900
17 Jun 202217.7518.1317.6017.6417.52338,800
16 Jun 202218.1218.3517.5517.6317.51150,300
15 Jun 202218.2618.6718.2118.4118.29137,900
14 Jun 202218.0018.2317.8318.1017.98150,500
13 Jun 202218.1318.2417.9518.0117.89138,800
10 Jun 202218.8518.9218.3818.4718.3585,300
09 Jun 202219.2519.3519.0119.0518.92125,100
08 Jun 202219.0819.4218.9219.2719.14145,100
07 Jun 202218.5919.2218.5919.2119.08195,800
06 Jun 202218.8818.9718.5818.6818.56136,800
03 Jun 202218.5018.6918.1818.6318.51141,900
02 Jun 202218.0618.5118.0118.4918.37120,500
01 Jun 202218.3518.4017.9417.9617.84132,500
31 May 202218.0418.4717.8418.4718.35460,500
27 May 202217.7518.2017.5418.1818.06123,200
26 May 202217.5117.8117.3617.7517.63214,000
25 May 202217.1617.5817.1617.4317.31190,200
24 May 202217.0717.3216.8817.2517.13170,600
23 May 202216.6417.0516.4817.0516.94160,800
20 May 202216.9017.1216.1316.4116.30157,900
19 May 202216.8517.0016.5916.8016.69178,700
18 May 202217.2217.4116.8116.9816.87259,500
17 May 202216.9917.3516.9517.3217.20177,200
16 May 202216.5616.8816.4716.8116.70316,900
13 May 202216.3516.8716.3216.6616.55144,000
12 May 202216.3716.8416.1016.4116.30183,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...