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
Markets:
Overview
News
Currencies
International
Treasuries

Resources Connection, Inc. - Common Stock (NQ:RGP)

5.110 +0.060 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 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 (%)
Aug 29, 2025 4.990 5.140 4.980 5.110 322,719 +0.06(+1.19%)
Aug 28, 2025 5.030 5.100 4.965 5.050 290,053 +0.00(+0.00%)
Aug 27, 2025 4.860 5.080 4.840 5.050 298,402 +0.20(+4.12%)
Aug 26, 2025 4.860 4.900 4.780 4.850 231,225 +0.00(+0.00%)
Aug 25, 2025 4.970 4.970 4.800 4.850 165,765 -0.13(-2.61%)
Aug 22, 2025 4.700 5.010 4.675 4.980 209,887 +0.30(+6.41%)
Aug 21, 2025 4.630 4.700 4.540 4.680 218,320 +0.04(+0.86%)
Aug 20, 2025 4.720 4.770 4.580 4.640 169,034 -0.08(-1.69%)
Aug 19, 2025 4.750 4.810 4.690 4.720 164,360 -0.03(-0.63%)
Aug 18, 2025 4.660 4.790 4.605 4.750 228,971 +0.12(+2.59%)
Aug 15, 2025 4.740 4.740 4.510 4.630 348,577 -0.09(-1.91%)
Aug 14, 2025 4.840 4.840 4.660 4.720 189,002 -0.21(-4.26%)
Aug 13, 2025 4.580 4.940 4.580 4.930 267,092 +0.38(+8.35%)
Aug 12, 2025 4.500 4.617 4.500 4.550 265,591 +0.08(+1.79%)
Aug 11, 2025 4.610 4.680 4.440 4.470 267,429 -0.13(-2.83%)
Aug 08, 2025 4.630 4.700 4.530 4.600 340,843 -0.04(-0.86%)
Aug 07, 2025 4.760 4.858 4.625 4.640 217,515 -0.05(-1.07%)
Aug 06, 2025 4.700 4.790 4.650 4.690 246,577 +0.04(+0.86%)
Aug 05, 2025 4.700 4.755 4.565 4.650 475,742 +0.00(+0.00%)
Aug 04, 2025 4.830 4.850 4.640 4.650 403,651 -0.13(-2.72%)
Aug 01, 2025 5.000 5.000 4.780 4.780 378,221 -0.28(-5.53%)
Jul 31, 2025 4.940 5.170 4.940 5.060 613,391 +0.08(+1.61%)
Jul 30, 2025 5.110 5.215 4.965 4.980 282,052 -0.09(-1.78%)
Jul 29, 2025 5.230 5.265 5.050 5.070 282,697 -0.12(-2.31%)
Jul 28, 2025 5.740 5.750 5.170 5.190 326,299 -0.60(-10.36%)
Jul 25, 2025 5.510 5.950 5.500 5.790 508,280 +0.52(+9.87%)
Jul 24, 2025 5.440 5.500 5.260 5.270 154,908 -0.23(-4.18%)
Jul 23, 2025 5.390 5.515 5.370 5.500 248,282 +0.16(+3.00%)
Jul 22, 2025 5.200 5.350 5.200 5.340 232,973 +0.14(+2.69%)
Jul 21, 2025 5.320 5.415 5.190 5.200 204,927 -0.10(-1.89%)
Jul 18, 2025 5.410 5.510 5.300 5.300 422,939 -0.04(-0.75%)
Jul 17, 2025 5.270 5.480 5.225 5.340 620,645 +0.07(+1.33%)
Jul 16, 2025 5.280 5.315 5.195 5.270 265,117 +0.00(+0.00%)
Jul 15, 2025 5.490 5.520 5.260 5.270 244,752 -0.18(-3.30%)
Jul 14, 2025 5.580 5.610 5.430 5.450 242,075 -0.16(-2.85%)
Jul 11, 2025 5.710 5.725 5.505 5.610 323,019 -0.11(-1.92%)
Jul 10, 2025 5.800 5.906 5.715 5.720 189,594 -0.07(-1.21%)
Jul 09, 2025 5.940 6.140 5.735 5.790 151,373 -0.11(-1.86%)
Jul 08, 2025 5.970 6.110 5.900 5.900 203,261 -0.04(-0.67%)
Jul 07, 2025 6.040 6.298 5.920 5.940 209,037 -0.09(-1.49%)
Jul 03, 2025 5.880 6.070 5.855 6.030 162,834 +0.10(+1.69%)
Jul 02, 2025 5.780 5.940 5.745 5.930 227,613 +0.17(+2.95%)
Jul 01, 2025 5.390 5.855 5.370 5.760 329,548 +0.39(+7.26%)
Jun 30, 2025 5.460 5.540 5.360 5.370 155,687 -0.09(-1.65%)
Jun 27, 2025 5.420 5.460 5.340 5.460 344,609 +0.04(+0.74%)
Jun 26, 2025 5.260 5.450 5.250 5.420 159,729 +0.18(+3.44%)
Jun 25, 2025 5.350 5.350 5.230 5.240 126,934 -0.10(-1.87%)
Jun 24, 2025 5.300 5.410 5.280 5.340 182,005 +0.10(+1.91%)
Jun 23, 2025 5.270 5.336 5.189 5.240 170,129 -0.03(-0.57%)
Jun 20, 2025 5.497 5.497 5.250 5.270 454,987 -0.15(-2.73%)
Jun 18, 2025 5.290 5.497 5.290 5.418 162,899 +0.11(+2.04%)
Jun 17, 2025 5.517 5.561 5.309 5.309 180,501 -0.24(-4.27%)
Jun 16, 2025 5.388 5.625 5.388 5.546 229,616 +0.24(+4.46%)
Jun 13, 2025 5.379 5.428 5.309 5.309 242,289 -0.13(-2.36%)
Jun 12, 2025 5.369 5.482 5.319 5.438 132,989 -0.02(-0.36%)
Jun 11, 2025 5.398 5.487 5.359 5.458 148,668 +0.07(+1.28%)
Jun 10, 2025 5.300 5.438 5.260 5.388 175,892 +0.14(+2.63%)
Jun 09, 2025 5.122 5.314 5.122 5.250 245,241 +0.18(+3.50%)
Jun 06, 2025 5.102 5.127 5.023 5.073 219,952 +0.07(+1.38%)
Jun 05, 2025 5.221 5.240 4.984 5.004 119,335 -0.16(-3.06%)
Jun 04, 2025 5.231 5.270 5.132 5.161 119,946 -0.04(-0.76%)
Jun 03, 2025 5.043 5.250 5.023 5.201 126,386 +0.14(+2.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.