Resources Connection, Inc. (RGP) NASDAQ

5.01

+0.131(+2.68%)

Updated at October 03 03:11PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 20255.094.884.885.124.86231,561
October 01, 202555.055.055.124.89339,974
September 30, 20255.035.055.055.074.76483,894
September 29, 20255.115.055.055.115.02269,901
September 26, 20255.055.085.085.185.02234,800
September 25, 20255.215.055.055.255.04299,403
September 24, 20255.145.175.175.175.01216,035
September 23, 20255.335.095.095.385.06207,637
September 22, 20255.235.315.315.335.13332,925
September 19, 20255.485.285.285.555.26753,900
September 18, 20255.295.475.475.495.29242,700
September 17, 20255.225.285.285.465.2282,500
September 16, 20255.25.195.195.255.15228,300
September 15, 20255.175.255.255.255.12232,015
September 12, 20255.15.145.145.185.05276,921
September 11, 20254.985.095.095.124.97263,500
September 10, 20255.054.994.995.094.95272,387
September 09, 20255.165.065.065.165.05180,700
September 08, 20255.045.155.155.214.93242,905
September 05, 20255.07555.174.98333,014
September 04, 20255.145.075.075.155386,579
September 03, 20255.085.135.135.154.95364,600
September 02, 20255.055.145.145.144.92292,641
August 29, 20254.995.115.115.144.98322,719
August 28, 20255.035.054.985.14.97290,100
August 27, 20254.865.054.985.084.84298,402
August 26, 20254.864.854.784.94.78231,225
August 25, 20254.974.854.784.974.8165,800
August 22, 20254.74.984.985.014.68209,900
August 21, 20254.634.684.684.74.54218,356
August 20, 20254.724.644.644.774.58169,034
August 19, 20254.754.724.724.814.69164,400
August 18, 20254.664.754.754.794.61229,000
August 15, 20254.744.634.634.744.51348,600
August 14, 20254.844.724.724.844.66189,002
August 13, 20254.584.934.934.944.58266,597
August 12, 20254.54.554.554.624.5265,641
August 11, 20254.614.474.474.684.44267,429
August 08, 20254.634.64.64.74.53340,843
August 07, 20254.764.644.644.864.63217,515
August 06, 20254.74.694.694.794.65246,600
August 05, 20254.74.654.654.764.57475,742
August 04, 20254.834.654.654.854.64403,651
August 01, 202554.784.7854.78378,221
July 31, 20254.945.065.065.174.94613,400
July 30, 20255.114.984.985.224.97282,188
July 29, 20255.235.075.075.275.05282,690
July 28, 20255.745.195.195.755.17326,300
July 25, 20255.515.795.795.955.5508,300
July 24, 20255.445.275.275.55.26155,444
July 23, 20255.395.55.55.525.37246,590
July 22, 20255.215.345.345.355.2233,000
July 21, 20255.325.25.25.425.19204,927
July 18, 20255.45.35.35.515.3422,939
July 17, 20255.275.345.345.485.23620,645
July 16, 20255.285.275.275.325.2265,117
July 15, 20255.495.275.275.525.26244,800
July 14, 20255.585.455.455.615.43242,100
July 11, 20255.715.615.615.735.51323,019
July 10, 20255.85.725.725.915.72189,600