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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

5.400 +0.010 (+0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	5.390	5.450	5.360	5.400	177,771	+0.01(+0.19%)
May 15, 2025	5.450	5.450	5.360	5.390	145,204	-0.05(-0.92%)
May 14, 2025	5.520	5.590	5.395	5.440	247,200	-0.09(-1.63%)
May 13, 2025	5.760	5.760	5.520	5.530	130,444	-0.17(-2.98%)
May 12, 2025	5.660	5.760	5.590	5.700	223,292	+0.25(+4.59%)
May 09, 2025	5.630	5.700	5.440	5.450	152,670	-0.18(-3.20%)
May 08, 2025	5.450	5.720	5.410	5.630	206,903	+0.22(+4.07%)
May 07, 2025	5.630	5.690	5.365	5.410	180,811	-0.11(-1.99%)
May 06, 2025	5.640	5.675	5.500	5.520	156,360	-0.17(-2.99%)
May 05, 2025	5.780	5.835	5.680	5.690	155,248	-0.13(-2.23%)
May 02, 2025	5.820	5.905	5.760	5.820	170,052	+0.07(+1.22%)
May 01, 2025	5.820	5.940	5.615	5.750	260,541	+0.01(+0.26%)
Apr 30, 2025	5.840	6.000	5.590	5.735	210,388	-0.07(-1.29%)
Apr 29, 2025	5.600	5.820	5.500	5.810	287,445	+0.20(+3.57%)
Apr 28, 2025	5.510	5.640	5.443	5.610	265,543	+0.11(+2.00%)
Apr 25, 2025	5.600	5.650	5.375	5.500	201,714	-0.01(-0.18%)
Apr 24, 2025	5.400	5.525	5.300	5.510	199,811	+0.15(+2.80%)
Apr 23, 2025	5.480	5.580	5.331	5.360	325,264	-0.10(-1.83%)
Apr 22, 2025	5.470	5.515	5.270	5.460	251,593	+0.10(+1.87%)
Apr 21, 2025	5.220	5.390	5.160	5.360	341,849	+0.07(+1.32%)
Apr 17, 2025	5.370	5.580	5.210	5.290	308,237	-0.08(-1.49%)
Apr 16, 2025	5.350	5.455	5.315	5.370	240,231	-0.03(-0.56%)
Apr 15, 2025	5.440	5.480	5.295	5.400	297,824	-0.05(-0.92%)
Apr 14, 2025	5.410	5.480	5.300	5.450	331,805	+0.10(+1.87%)
Apr 11, 2025	5.400	5.400	5.100	5.350	333,545	+0.05(+0.94%)
Apr 10, 2025	5.460	5.660	5.110	5.300	492,923	-0.31(-5.53%)
Apr 09, 2025	5.100	5.780	5.070	5.610	661,557	+0.51(+10.00%)
Apr 08, 2025	5.320	5.375	4.995	5.100	642,000	-0.03(-0.58%)
Apr 07, 2025	5.040	5.410	4.910	5.130	945,195	+0.02(+0.39%)
Apr 04, 2025	5.100	5.250	4.810	5.110	964,037	-0.21(-3.95%)
Apr 03, 2025	5.840	6.040	5.251	5.320	821,707	-1.31(-19.76%)
Apr 02, 2025	6.570	6.650	6.460	6.630	287,287	-0.02(-0.30%)
Apr 01, 2025	6.550	6.720	6.540	6.650	370,190	+0.11(+1.68%)
Mar 31, 2025	6.530	6.605	6.475	6.540	250,897	-0.02(-0.30%)
Mar 28, 2025	6.750	6.750	6.503	6.560	185,509	-0.19(-2.81%)
Mar 27, 2025	6.680	6.765	6.650	6.750	140,844	+0.09(+1.35%)
Mar 26, 2025	6.840	6.840	6.620	6.660	150,250	-0.05(-0.75%)
Mar 25, 2025	6.840	6.840	6.710	6.710	226,575	-0.12(-1.76%)
Mar 24, 2025	6.880	6.880	6.770	6.830	335,699	+0.06(+0.89%)
Mar 21, 2025	6.910	6.910	6.730	6.770	521,092	-0.08(-1.17%)
Mar 20, 2025	6.810	6.890	6.770	6.850	159,014	+0.01(+0.15%)
Mar 19, 2025	6.880	6.949	6.750	6.840	211,180	-0.02(-0.29%)
Mar 18, 2025	6.820	6.895	6.760	6.860	246,124	-0.01(-0.15%)
Mar 17, 2025	6.860	6.980	6.860	6.870	231,317	-0.02(-0.29%)
Mar 14, 2025	6.810	6.900	6.750	6.890	203,169	+0.15(+2.23%)
Mar 13, 2025	6.940	6.980	6.710	6.740	150,809	-0.12(-1.75%)
Mar 12, 2025	6.990	6.990	6.745	6.860	281,279	-0.02(-0.29%)
Mar 11, 2025	7.100	7.110	6.880	6.880	288,655	-0.19(-2.69%)
Mar 10, 2025	7.240	7.270	7.070	7.070	243,880	-0.21(-2.88%)
Mar 07, 2025	7.200	7.365	7.190	7.280	164,955	+0.09(+1.25%)
Mar 06, 2025	7.040	7.250	7.000	7.190	244,979	+0.09(+1.27%)
Mar 05, 2025	7.070	7.120	6.940	7.100	248,581	+0.06(+0.85%)
Mar 04, 2025	7.050	7.170	7.030	7.040	281,599	-0.02(-0.28%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices