U.S. markets closed

Resources Connection, Inc. (RGP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
11.30-0.05 (-0.44%)
Al cierre: 04:00PM EDT
11.30 0.00 (0.00%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202411.3411.4211.1811.3011.30225,564
09 may 202411.3411.4511.2211.3511.35398,100
08 may 202411.1111.3311.0211.3211.32165,500
07 may 202411.2411.3211.1111.1211.12266,200
06 may 202411.2111.3311.2011.2311.23180,100
03 may 202411.2211.3211.0611.1711.17173,200
02 may 202411.2111.2511.0611.1911.19271,100
01 may 202411.0811.2811.0211.1011.10188,200
30 abr 202411.0211.0610.8611.0511.05351,600
29 abr 202411.1011.2911.0511.0511.05294,500
26 abr 202411.0011.1110.8611.1011.10307,700
25 abr 202411.1311.2210.9411.0111.01214,800
24 abr 202411.2111.2811.1311.2311.23348,200
23 abr 202411.2311.3511.1811.2611.26355,700
22 abr 202411.3011.5411.2211.2311.23262,900
19 abr 202411.0511.3011.0511.2711.27360,200
18 abr 202411.0211.2211.0111.0511.05338,700
17 abr 202411.3211.4011.0011.0111.01257,900
16 abr 202411.2611.2711.1111.2111.21312,200
15 abr 202411.6111.6411.2211.3311.33329,600
12 abr 202411.8211.8211.5411.6111.61240,300
11 abr 202411.7511.8811.6211.8211.82218,000
10 abr 202411.8112.0111.6411.7711.77629,300
09 abr 202412.0112.1912.0012.1112.11333,100
08 abr 202412.0812.1211.9111.9511.95370,900
05 abr 202411.3612.1311.3512.0312.03711,700
04 abr 202411.4711.6210.5911.3511.351,112,000
03 abr 202412.6012.6112.2512.2812.28371,700
02 abr 202412.8712.8812.5112.6012.60389,200
01 abr 202413.2213.2912.9512.9712.97298,800
28 mar 202413.1413.2313.0813.1613.16274,300
27 mar 202412.8013.0812.8013.0613.06328,500
26 mar 202412.9512.9912.6512.6512.65214,900
25 mar 202412.9813.1312.9212.9612.96184,400
22 mar 202413.2213.3012.8912.9412.94209,100
21 mar 202413.1813.2313.0913.1713.17385,900
20 mar 202412.8713.1712.7513.1113.11331,100
19 mar 202413.0313.1412.8812.9012.90380,500
18 mar 202413.1913.3013.0113.0613.06497,900
15 mar 202412.9413.4812.9413.2613.267,749,100
14 mar 202413.5613.5612.8512.9512.95666,800
13 mar 202413.5313.6613.3713.5613.56492,800
12 mar 202413.7513.8613.3913.4913.49573,400
11 mar 202413.8313.9813.5513.7313.73546,800
08 mar 202413.9614.2013.9014.0414.04247,200
07 mar 202413.6913.8213.6013.8013.80200,900
06 mar 202413.6713.8213.4613.6513.65351,700
05 mar 202413.9714.0313.5113.5213.52213,600
04 mar 202414.0414.2914.0114.0914.09394,200
01 mar 202413.8314.0313.6313.9413.94267,400
29 feb 202413.8513.8813.6813.8313.83237,200
28 feb 202413.6413.8013.5513.6113.61244,300
27 feb 202413.4813.8213.4813.7413.74294,200
26 feb 202413.1813.4513.0413.4213.42335,600
23 feb 202413.1013.2713.0213.2513.25292,600
22 feb 202413.2013.2613.0113.0713.07428,100
21 feb 202413.1213.2613.0013.2513.25207,800
20 feb 202413.2513.4013.0513.1213.12232,900
16 feb 202413.5113.5213.2913.4213.42731,800
15 feb 202413.2313.6213.2313.5613.56279,000
14 feb 202413.0113.2212.9913.1913.19249,600
14 feb 20240.14 Dividendo
13 feb 202413.5713.5712.9913.0312.89357,000
12 feb 202413.2713.9513.2313.8413.69279,800
09 feb 202413.2313.2713.0113.2213.08251,300
08 feb 202413.0613.2412.9513.2213.08408,800
07 feb 202413.3713.3713.0413.0812.94220,700
06 feb 202413.1813.4513.1813.3713.23297,800
05 feb 202413.1513.2613.0113.2513.11221,300
02 feb 202413.4213.4813.2713.3213.18201,400
01 feb 202413.4213.4913.2213.4813.34177,300
31 ene 202413.5313.7813.4213.4613.32255,500
30 ene 202413.5513.5913.3913.5413.39182,300
29 ene 202413.7513.7513.5513.6313.48179,300
26 ene 202413.8113.9413.6813.7413.59158,700
25 ene 202413.6913.8613.5813.8513.70380,600
24 ene 202413.6013.6413.4313.6213.47180,400
23 ene 202413.6313.6913.4713.4913.35313,100
22 ene 202413.2013.5513.1913.5313.38265,300
19 ene 202413.1513.1912.9113.1813.04217,900
18 ene 202413.0913.1612.8913.0912.95209,900
17 ene 202412.8413.1412.8013.0912.95302,000
16 ene 202413.0413.3713.0413.0712.93325,700
12 ene 202413.0313.3813.0313.1413.00259,400
11 ene 202412.9513.1412.8513.1012.96329,800
10 ene 202412.6612.9912.6212.9912.85273,600
09 ene 202412.9312.9312.5012.6512.51304,500
08 ene 202413.0513.1312.9013.0412.90305,800
05 ene 202413.2513.3512.9613.1312.99294,400
04 ene 202414.3414.5013.2413.3613.22777,500
03 ene 202414.1014.1013.6113.6913.54399,300
02 ene 202414.0914.3513.9713.9813.83312,200
29 dic 202314.2714.3514.1414.1714.02249,700
28 dic 202314.1214.3114.0414.2614.11159,500
27 dic 202314.2014.3114.1314.1614.01137,200
26 dic 202314.1814.2614.1014.2214.07112,200
22 dic 202314.2114.3214.1214.1514.00210,500
21 dic 202314.1314.2813.9714.1514.00148,200
20 dic 202314.1414.4414.0014.0813.93239,300
19 dic 202314.2414.4014.0814.1113.96168,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...