Resources Connection Inc (RGP)

RGP
🏛️ Vereinigte Staaten →
5.05
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 8.46 8.66 8.42 8.53 0.3M
2024-12-30 8.36 8.42 8.17 8.41 0.4M
2024-12-27 8.35 8.48 8.26 8.41 0.3M
2024-12-26 8.14 8.40 8.09 8.36 0.4M
2024-12-24 8.20 8.20 8.01 8.12 0.2M
2024-12-23 8.24 8.24 7.96 8.05 0.3M
2024-12-20 8.05 8.27 8.04 8.18 0.8M
2024-12-19 8.10 8.24 7.99 8.10 0.3M
2024-12-18 8.42 8.42 7.99 8.04 0.3M
2024-12-17 8.26 8.47 8.26 8.37 0.4M
2024-12-16 8.56 8.67 8.19 8.24 0.6M
2024-12-13 8.67 8.76 8.49 8.61 0.5M
2024-12-12 8.85 8.85 8.71 8.76 0.2M
2024-12-11 8.76 8.87 8.68 8.81 0.3M
2024-12-10 8.58 8.76 8.52 8.75 0.2M
2024-12-09 8.55 8.74 8.55 8.57 0.2M
2024-12-06 8.60 9.00 8.52 8.57 0.4M
2024-12-05 8.50 8.60 8.47 8.50 0.3M
2024-12-04 8.31 8.51 8.31 8.48 0.2M
2024-12-03 8.51 8.51 8.33 8.42 0.2M
2024-12-02 8.43 8.56 8.31 8.54 0.2M
2024-11-29 8.48 8.51 8.35 8.44 0.1M
2024-11-27 8.48 8.67 8.42 8.44 0.2M
2024-11-26 8.46 8.54 8.40 8.44 0.3M
2024-11-25 8.49 8.76 8.48 8.49 0.2M
2024-11-22 8.40 8.54 8.40 8.41 0.2M
2024-11-21 8.37 8.46 8.28 8.40 0.2M
2024-11-20 8.26 8.33 8.14 8.29 0.2M
2024-11-19 8.24 8.28 8.17 8.26 0.3M
2024-11-18 8.34 8.42 8.32 8.34 0.2M
2024-11-15 8.58 8.58 8.26 8.34 0.3M
2024-11-14 8.78 8.78 8.44 8.60 0.5M
2024-11-13 8.95 9.04 8.73 8.75 0.4M
2024-11-12 9.04 9.04 8.85 8.93 0.3M
2024-11-11 8.96 9.02 8.84 8.94 0.3M
2024-11-08 8.91 8.91 8.72 8.80 0.3M
2024-11-07 8.91 9.04 8.65 8.88 0.5M
2024-11-06 8.49 8.96 8.42 8.95 0.5M
2024-11-05 7.99 8.18 7.90 8.13 0.2M
2024-11-04 8.13 8.13 7.94 7.99 0.3M
2024-11-01 8.07 8.11 7.92 7.96 0.3M
2024-10-31 8.32 8.37 8.05 8.05 0.2M
2024-10-30 8.27 8.45 8.22 8.30 0.2M
2024-10-29 8.26 8.29 8.17 8.28 0.3M
2024-10-28 8.21 8.38 8.21 8.31 0.3M
2024-10-25 8.30 8.37 8.13 8.15 0.2M
2024-10-24 8.24 8.31 8.15 8.26 0.3M
2024-10-23 8.31 8.35 8.19 8.23 0.3M
2024-10-22 8.46 8.48 8.31 8.36 0.4M
2024-10-21 8.48 8.52 8.41 8.43 0.4M
2024-10-18 8.50 8.51 8.42 8.47 0.3M
2024-10-17 8.53 8.53 8.34 8.49 0.3M
2024-10-16 8.47 8.63 8.43 8.58 0.3M
2024-10-15 8.28 8.55 8.28 8.42 0.4M
2024-10-14 8.35 8.35 8.23 8.28 0.4M
2024-10-11 8.26 8.36 8.18 8.36 0.5M
2024-10-10 8.27 8.29 8.19 8.26 0.4M
2024-10-09 8.29 8.42 8.28 8.35 0.5M
2024-10-08 8.22 8.44 8.14 8.31 0.8M
2024-10-07 8.40 8.43 8.13 8.22 0.8M
2024-10-04 8.36 8.58 8.28 8.37 0.8M
2024-10-03 8.35 8.56 8.17 8.36 0.8M
2024-10-02 8.78 9.04 8.31 8.35 1.2M
2024-10-01 9.67 9.83 9.44 9.47 0.5M
2024-09-30 9.46 9.73 9.44 9.70 0.3M
2024-09-27 9.44 9.70 9.39 9.46 0.5M
2024-09-26 9.37 9.47 9.32 9.40 0.5M
2024-09-25 9.50 9.54 9.26 9.28 0.5M
2024-09-24 9.65 9.71 9.46 9.46 0.3M
2024-09-23 9.97 10.01 9.58 9.59 0.3M
2024-09-20 10.12 10.21 9.92 9.94 1.2M
2024-09-19 10.18 10.24 10.05 10.17 0.3M
2024-09-18 9.98 10.27 9.91 9.99 0.3M
2024-09-17 10.00 10.23 9.96 10.04 0.3M
2024-09-16 10.04 10.22 9.90 9.97 0.2M
2024-09-13 9.96 10.13 9.92 10.01 0.2M
2024-09-12 9.77 10.05 9.63 9.86 0.2M
2024-09-11 9.80 9.95 9.65 9.74 0.3M
2024-09-10 9.59 9.87 9.55 9.84 0.3M
2024-09-09 9.56 9.65 9.44 9.57 0.3M
2024-09-06 9.81 9.85 9.53 9.56 0.2M
2024-09-05 9.97 10.00 9.80 9.84 0.2M
2024-09-04 10.10 10.15 9.85 9.95 0.5M
2024-09-03 10.31 10.42 10.10 10.10 0.4M
2024-08-30 10.35 10.45 10.22 10.43 0.9M
2024-08-29 10.26 10.37 10.15 10.36 0.3M
2024-08-28 10.15 10.25 10.08 10.19 0.3M
2024-08-27 10.25 10.25 10.10 10.17 0.2M
2024-08-26 10.19 10.37 10.16 10.25 0.2M
2024-08-23 9.96 10.28 9.90 10.19 0.3M
2024-08-22 10.21 10.23 10.00 10.03 0.3M
2024-08-21 10.12 10.27 10.02 10.24 0.3M
2024-08-20 10.29 10.29 9.96 10.02 0.3M
2024-08-19 10.17 10.28 10.04 10.27 0.3M
2024-08-16 10.15 10.29 10.11 10.18 0.3M
2024-08-15 10.17 10.28 10.08 10.20 0.3M
2024-08-14 9.95 10.09 9.85 10.04 0.2M
2024-08-13 9.94 10.02 9.84 9.94 0.3M
2024-08-12 10.04 10.04 9.82 9.94 0.3M
2024-08-09 10.24 10.25 9.83 10.07 0.3M
2024-08-08 10.21 10.30 10.02 10.23 0.3M
2024-08-07 10.84 10.84 10.15 10.17 0.3M
2024-08-06 10.75 10.80 10.52 10.70 0.4M
2024-08-05 10.82 11.20 10.61 10.76 0.4M
2024-08-02 10.89 11.27 10.78 11.25 0.3M
2024-08-01 11.88 11.88 11.06 11.18 0.3M
2024-07-31 12.00 12.19 11.76 11.93 0.5M
2024-07-30 11.70 11.97 11.62 11.94 0.3M
2024-07-29 11.70 11.82 11.56 11.70 0.3M
2024-07-26 11.60 11.84 11.46 11.71 0.5M
2024-07-25 11.40 11.73 11.31 11.60 0.5M
2024-07-24 11.23 11.73 11.22 11.46 0.7M
2024-07-23 11.18 11.22 10.83 11.04 0.5M
2024-07-22 11.25 11.58 11.22 11.45 0.5M
2024-07-19 11.08 11.44 10.46 11.20 0.7M
2024-07-18 10.90 11.16 10.62 10.62 0.4M
2024-07-17 10.75 11.07 10.75 10.97 0.6M
2024-07-16 10.41 10.99 10.41 10.96 0.4M
2024-07-15 10.33 10.49 10.28 10.31 0.5M
2024-07-12 10.39 10.50 10.16 10.23 0.9M
2024-07-11 9.95 10.30 9.88 10.25 0.4M
2024-07-10 9.78 9.91 9.72 9.77 0.4M
2024-07-09 10.05 10.30 9.70 9.78 0.5M
2024-07-08 10.33 10.84 10.06 10.12 0.3M
2024-07-05 10.51 10.57 10.15 10.23 0.5M
2024-07-03 10.45 10.58 10.39 10.55 0.2M
2024-07-02 10.77 10.79 10.38 10.42 0.4M
2024-07-01 11.02 11.04 10.64 10.66 0.4M
2024-06-28 11.05 11.17 10.92 11.04 0.6M
2024-06-27 11.06 11.06 10.87 11.03 0.4M
2024-06-26 10.77 11.00 10.68 10.99 0.6M
2024-06-25 10.76 10.86 10.63 10.86 0.7M
2024-06-24 10.59 10.95 10.55 10.79 1.0M
2024-06-21 10.74 10.88 10.46 10.49 9.6M
2024-06-20 10.53 10.74 10.52 10.68 0.7M
2024-06-18 10.61 10.63 10.38 10.59 0.6M
2024-06-17 10.59 10.63 10.27 10.60 0.7M
2024-06-14 10.73 10.88 10.52 10.62 1.0M
2024-06-13 10.64 10.72 10.33 10.70 0.7M
2024-06-12 10.99 11.07 10.59 10.64 0.7M
2024-06-11 10.51 10.79 10.41 10.76 0.7M
2024-06-10 10.75 10.95 9.75 10.55 1.6M
2024-06-07 11.03 11.15 10.88 10.99 0.3M
2024-06-06 11.21 11.26 11.07 11.10 0.3M
2024-06-05 11.37 11.37 11.15 11.28 0.2M
2024-06-04 11.26 11.33 11.17 11.31 0.3M
2024-06-03 11.59 11.60 11.25 11.29 0.3M
2024-05-31 11.22 11.47 10.83 11.45 0.4M
2024-05-30 11.02 11.22 11.00 11.16 0.3M
2024-05-29 11.06 11.18 10.86 10.91 0.2M
2024-05-28 11.25 11.27 11.12 11.14 0.2M
2024-05-24 11.20 11.20 11.04 11.16 0.2M
2024-05-23 11.24 11.29 10.95 11.09 0.5M
2024-05-22 11.13 11.22 11.07 11.21 0.3M
2024-05-21 11.30 11.30 11.09 11.10 0.2M
2024-05-20 11.50 11.53 11.30 11.31 0.2M
2024-05-17 11.50 11.57 11.45 11.45 0.2M
2024-05-16 11.43 11.54 11.40 11.51 0.2M
2024-05-15 11.42 11.46 11.25 11.42 0.2M
2024-05-14 11.79 11.84 11.53 11.56 0.2M
2024-05-13 11.41 11.68 11.40 11.61 0.3M
2024-05-10 11.34 11.42 11.18 11.30 0.2M
2024-05-09 11.34 11.45 11.22 11.35 0.4M
2024-05-08 11.11 11.33 11.02 11.32 0.2M
2024-05-07 11.24 11.32 11.11 11.12 0.3M
2024-05-06 11.21 11.33 11.20 11.23 0.2M
2024-05-03 11.22 11.32 11.06 11.17 0.2M
2024-05-02 11.21 11.25 11.06 11.19 0.3M
2024-05-01 11.08 11.28 11.02 11.10 0.2M
2024-04-30 11.02 11.06 10.86 11.05 0.4M
2024-04-29 11.10 11.29 11.05 11.05 0.3M
2024-04-26 11.00 11.11 10.86 11.10 0.3M
2024-04-25 11.13 11.22 10.94 11.01 0.2M
2024-04-24 11.21 11.28 11.13 11.23 0.3M
2024-04-23 11.23 11.35 11.18 11.26 0.4M
2024-04-22 11.30 11.54 11.22 11.23 0.3M
2024-04-19 11.05 11.30 11.05 11.27 0.4M
2024-04-18 11.02 11.22 11.01 11.05 0.3M
2024-04-17 11.32 11.40 11.00 11.01 0.3M
2024-04-16 11.26 11.27 11.11 11.21 0.3M
2024-04-15 11.61 11.64 11.22 11.33 0.3M
2024-04-12 11.82 11.82 11.54 11.61 0.2M
2024-04-11 11.75 11.88 11.62 11.82 0.2M
2024-04-10 11.81 12.01 11.64 11.77 0.6M
2024-04-09 12.01 12.19 12.00 12.11 0.3M
2024-04-08 12.08 12.12 11.91 11.95 0.4M
2024-04-05 11.36 12.13 11.35 12.03 0.7M
2024-04-04 11.47 11.62 10.59 11.35 1.1M
2024-04-03 12.60 12.61 12.25 12.28 0.4M
2024-04-02 12.87 12.88 12.51 12.60 0.4M
2024-04-01 13.22 13.29 12.95 12.97 0.3M
2024-03-28 13.14 13.23 13.08 13.16 0.3M
2024-03-27 12.80 13.08 12.80 13.06 0.3M
2024-03-26 12.95 12.99 12.65 12.65 0.2M
2024-03-25 12.98 13.13 12.92 12.96 0.2M
2024-03-22 13.22 13.30 12.89 12.94 0.2M
2024-03-21 13.18 13.23 13.09 13.17 0.4M
2024-03-20 12.87 13.17 12.75 13.11 0.3M
2024-03-19 13.03 13.14 12.88 12.90 0.4M
2024-03-18 13.19 13.30 13.01 13.06 0.5M
2024-03-15 12.94 13.48 12.94 13.26 7.7M
2024-03-14 13.56 13.56 12.85 12.95 0.7M
2024-03-13 13.53 13.66 13.37 13.56 0.5M
2024-03-12 13.75 13.86 13.39 13.49 0.6M
2024-03-11 13.83 13.98 13.55 13.73 0.5M
2024-03-08 13.96 14.20 13.90 14.04 0.2M
2024-03-07 13.69 13.82 13.60 13.80 0.2M
2024-03-06 13.67 13.82 13.46 13.65 0.4M
2024-03-05 13.97 14.03 13.51 13.52 0.2M
2024-03-04 14.04 14.29 14.01 14.09 0.4M
2024-03-01 13.83 14.03 13.63 13.94 0.3M
2024-02-29 13.85 13.88 13.68 13.83 0.2M
2024-02-28 13.64 13.80 13.55 13.61 0.2M
2024-02-27 13.48 13.82 13.48 13.74 0.3M
2024-02-26 13.18 13.45 13.04 13.42 0.3M
2024-02-23 13.10 13.27 13.02 13.25 0.3M
2024-02-22 13.20 13.26 13.01 13.07 0.4M
2024-02-21 13.12 13.26 13.00 13.25 0.2M
2024-02-20 13.25 13.40 13.05 13.12 0.2M
2024-02-16 13.51 13.52 13.29 13.42 0.7M
2024-02-15 13.23 13.62 13.23 13.56 0.3M
2024-02-14 13.01 13.22 12.99 13.19 0.2M
2024-02-13 13.57 13.57 12.99 13.03 0.4M
2024-02-12 13.27 13.95 13.23 13.84 0.3M
2024-02-09 13.23 13.27 13.01 13.22 0.3M
2024-02-08 13.06 13.24 12.95 13.22 0.4M
2024-02-07 13.37 13.37 13.04 13.08 0.2M
2024-02-06 13.18 13.45 13.18 13.37 0.3M
2024-02-05 13.15 13.26 13.01 13.25 0.2M
2024-02-02 13.42 13.48 13.27 13.32 0.2M
2024-02-01 13.42 13.49 13.22 13.48 0.2M
2024-01-31 13.53 13.78 13.42 13.46 0.3M
2024-01-30 13.55 13.59 13.39 13.54 0.2M
2024-01-29 13.75 13.75 13.55 13.63 0.2M
2024-01-26 13.81 13.94 13.68 13.74 0.2M
2024-01-25 13.69 13.86 13.58 13.85 0.4M
2024-01-24 13.60 13.64 13.43 13.62 0.2M
2024-01-23 13.63 13.69 13.47 13.49 0.3M
2024-01-22 13.20 13.55 13.19 13.53 0.3M
2024-01-19 13.15 13.19 12.91 13.18 0.2M
2024-01-18 13.09 13.16 12.89 13.09 0.2M
2024-01-17 12.84 13.14 12.80 13.09 0.3M
2024-01-16 13.04 13.37 13.04 13.07 0.3M
2024-01-12 13.03 13.38 13.03 13.14 0.3M
2024-01-11 12.95 13.14 12.85 13.10 0.3M
2024-01-10 12.66 12.99 12.62 12.99 0.3M
2024-01-09 12.93 12.93 12.50 12.65 0.3M
2024-01-08 13.05 13.13 12.90 13.04 0.3M
2024-01-05 13.25 13.35 12.96 13.13 0.3M
2024-01-04 14.34 14.50 13.24 13.36 0.8M
2024-01-03 14.10 14.10 13.61 13.69 0.4M
2024-01-02 14.09 14.35 13.97 13.98 0.3M