Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resources Connection Inc (NQ: RGP )

11.21 +0.16 (+1.45%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.818 9.870 9.504 9.853 275,593 -0.05(-0.53%)
Jul 30, 2020 9.696 9.957 9.674 9.905 141,011 +0.07(+0.66%)
Jul 29, 2020 9.661 9.927 9.591 9.840 167,129 +0.11(+1.12%)
Jul 28, 2020 9.583 9.879 9.583 9.731 314,910 +0.09(+0.90%)
Jul 27, 2020 9.548 9.687 9.513 9.644 195,853 +0.04(+0.45%)
Jul 24, 2020 9.809 9.840 9.565 9.600 193,248 -0.24(-2.39%)
Jul 23, 2020 9.966 10.41 9.818 9.835 204,116 -0.49(-4.73%)
Jul 22, 2020 10.90 10.90 9.984 10.32 135,871 -0.48(-4.44%)
Jul 21, 2020 10.06 11.13 10.06 10.80 367,109 +0.86(+8.68%)
Jul 20, 2020 10.05 10.08 9.809 9.940 80,213 -0.17(-1.64%)
Jul 17, 2020 10.12 10.28 10.06 10.11 83,721 -0.09(-0.86%)
Jul 16, 2020 10.00 10.39 9.783 10.19 164,394 -0.13(-1.27%)
Jul 15, 2020 10.12 10.45 10.12 10.32 120,060 +0.42(+4.23%)
Jul 14, 2020 9.827 10.02 9.740 9.905 90,035 +0.14(+1.43%)
Jul 13, 2020 9.862 9.984 9.670 9.766 119,554 +0.03(+0.27%)
Jul 10, 2020 9.565 9.792 9.565 9.740 80,625 +0.24(+2.57%)
Jul 09, 2020 9.896 9.896 9.373 9.495 151,044 -0.44(-4.43%)
Jul 08, 2020 10.05 10.15 9.731 9.936 136,838 -0.17(-1.68%)
Jul 07, 2020 10.29 10.34 10.04 10.11 132,174 -0.29(-2.77%)
Jul 06, 2020 10.40 10.52 10.27 10.39 155,103 +0.02(+0.17%)
Jul 02, 2020 10.39 10.72 10.33 10.38 135,560 +0.18(+1.80%)
Jul 01, 2020 10.47 10.47 10.18 10.19 109,581 -0.24(-2.34%)
Jun 30, 2020 9.992 10.52 9.992 10.44 238,452 +0.38(+3.73%)
Jun 29, 2020 10.24 10.27 9.940 10.06 192,739 -0.03(-0.35%)
Jun 26, 2020 10.01 10.25 9.870 10.10 433,059 -0.02(-0.17%)
Jun 25, 2020 9.992 10.13 9.766 10.11 143,681 +0.08(+0.78%)
Jun 24, 2020 10.04 10.16 9.796 10.04 202,137 -0.11(-1.12%)
Jun 23, 2020 10.11 10.25 9.975 10.15 160,938 +0.09(+0.87%)
Jun 22, 2020 9.670 10.11 9.591 10.06 147,958 +0.28(+2.85%)
Jun 19, 2020 9.905 9.966 9.530 9.783 369,522 -0.04(-0.44%)
Jun 18, 2020 9.774 9.984 9.687 9.827 103,191 -0.02(-0.18%)
Jun 17, 2020 10.00 10.02 9.766 9.844 122,154 -0.13(-1.31%)
Jun 16, 2020 10.12 10.25 9.853 9.975 120,040 +0.17(+1.78%)
Jun 15, 2020 9.478 9.888 9.452 9.801 137,955 +0.01(+0.09%)
Jun 12, 2020 10.10 10.17 9.478 9.792 166,067 +0.03(+0.36%)
Jun 11, 2020 9.923 10.11 9.696 9.757 180,554 -0.59(-5.73%)
Jun 10, 2020 10.86 11.00 10.25 10.35 140,063 -0.58(-5.27%)
Jun 09, 2020 10.87 11.06 10.53 10.93 148,593 -0.18(-1.65%)
Jun 08, 2020 10.77 11.21 10.73 11.11 205,796 +0.44(+4.17%)
Jun 05, 2020 10.66 10.89 10.21 10.66 169,278 +0.39(+3.82%)
Jun 04, 2020 10.00 10.32 9.888 10.27 245,819 +0.24(+2.35%)
Jun 03, 2020 9.661 10.25 9.661 10.04 188,333 +0.54(+5.69%)
Jun 02, 2020 9.504 9.809 9.478 9.495 152,393 +0.08(+0.83%)
Jun 01, 2020 9.635 9.870 9.408 9.417 227,053 -0.17(-1.73%)
May 29, 2020 9.818 9.818 9.426 9.583 199,097 -0.39(-3.93%)
May 28, 2020 10.34 10.34 9.879 9.975 211,521 -0.23(-2.22%)
May 27, 2020 10.00 10.27 9.862 10.20 222,650 +0.38(+3.91%)
May 26, 2020 9.522 9.888 9.504 9.818 194,223 +0.65(+7.03%)
May 22, 2020 9.269 9.426 9.033 9.173 190,151 -0.05(-0.57%)
May 21, 2020 9.391 9.456 9.129 9.225 243,777 -0.21(-2.22%)
May 20, 2020 9.138 9.513 9.125 9.434 204,680 +0.43(+4.79%)
May 19, 2020 9.391 9.417 8.998 9.003 304,271 -0.48(-5.01%)
May 18, 2020 9.155 9.652 9.147 9.478 319,710 +0.66(+7.52%)
May 15, 2020 8.684 9.147 8.641 8.815 1,796,119 +0.16(+1.81%)
May 14, 2020 8.283 8.737 8.249 8.658 275,375 +0.25(+3.01%)
May 13, 2020 8.615 8.632 8.371 8.405 256,773 -0.24(-2.72%)
May 12, 2020 9.068 9.190 8.580 8.641 275,694 -0.43(-4.71%)
May 11, 2020 9.447 9.447 8.999 9.068 294,081 -0.29(-3.12%)
May 08, 2020 9.163 9.412 9.068 9.361 227,929 +0.44(+4.92%)
May 07, 2020 8.879 9.077 8.819 8.922 171,070 +0.21(+2.37%)
May 06, 2020 9.111 9.208 8.664 8.715 185,882 -0.33(-3.62%)
May 05, 2020 8.948 9.395 8.948 9.042 245,560 +0.08(+0.86%)
May 04, 2020 9.206 9.240 8.836 8.965 165,942 -0.32(-3.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.