Resources Connection Inc. Common Stockのデータ

Resources Connection Inc. Common Stockの基本情報

名前 Resources Connection Inc. Common Stock
ティッカー RGP
国 United States
上場年 nan
セクター Miscellaneous

Resources Connection Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.88 12.61 12.83 12.73 186100.0 12.73
2021-02-12 12.88 12.57 12.75 12.8 125800.0 12.8
2021-02-11 12.99 12.63 12.69 12.79 201000.0 12.79
2021-02-10 12.85 12.6 12.83 12.67 199600.0 12.67
2021-02-09 12.81 12.5 12.71 12.73 124900.0 12.73
2021-02-08 12.75 12.42 12.66 12.74 184900.0 12.74
2021-02-05 12.62 12.3 12.34 12.47 192100.0 12.47
2021-02-04 12.4 12.04 12.15 12.28 203100.0 12.28
2021-02-03 12.3 11.95 11.96 12.15 238400.0 12.15
2021-02-02 12.14 11.75 11.93 12.03 128900.0 12.03
2021-02-01 11.91 11.49 11.49 11.83 149700.0 11.83
2021-01-29 11.93 11.54 11.86 11.54 241000.0 11.54
2021-01-28 12.01 11.77 11.92 11.81 256000.0 11.81
2021-01-27 12.2 11.75 12.2 11.87 196100.0 11.87
2021-01-26 12.36 11.92 12.36 12.15 248600.0 12.15
2021-01-25 12.57 12.17 12.54 12.35 220900.0 12.35
2021-01-22 12.63 12.17 12.24 12.62 290900.0 12.62
2021-01-21 12.5 12.12 12.43 12.37 237800.0 12.37
2021-01-20 12.73 12.21 12.5 12.45 226100.0 12.45
2021-01-19 12.75 12.3 12.63 12.6 467700.0 12.6
2021-01-15 12.63 11.97 12.09 12.63 604900.0 12.63
2021-01-14 12.28 12.05 12.2 12.2 104600.0 12.2
2021-01-13 12.12 11.95 12.06 12.09 237200.0 12.09
2021-01-12 12.06 11.67 11.8 11.96 180700.0 11.96
2021-01-11 11.9 11.59 11.84 11.79 214100.0 11.79
2021-01-08 12.13 11.65 12.13 11.86 264900.0 11.86
2021-01-07 12.41 11.9 12.38 12.1 444400.0 12.1
2021-01-06 13.37 12.8 12.8 13.27 428100.0 13.27
2021-01-05 12.72 12.42 12.42 12.58 141800.0 12.58
2021-01-04 12.77 12.26 12.65 12.41 136300.0 12.41
2020-12-31 12.63 12.42 12.48 12.57 89700.0 12.57
2020-12-30 12.67 12.42 12.65 12.48 84000.0 12.48
2020-12-29 12.75 12.39 12.75 12.55 110700.0 12.55
2020-12-28 12.73 12.47 12.53 12.65 157500.0 12.65
2020-12-24 12.57 12.41 12.5 12.42 64600.0 12.42
2020-12-23 12.69 12.34 12.34 12.49 124600.0 12.49
2020-12-22 12.39 12.09 12.28 12.25 235300.0 12.25
2020-12-21 12.48 12.03 12.45 12.21 277600.0 12.21
2020-12-18 13.04 12.46 12.89 12.63 983500.0 12.63
2020-12-17 12.88 12.58 12.75 12.78 267700.0 12.78
2020-12-16 13.1 12.66 13.09 12.75 301100.0 12.75
2020-12-15 13.3 12.72 13.3 13.06 198300.0 13.06
2020-12-14 13.22 12.9 12.99 13.11 215800.0 13.11
2020-12-11 13.06 12.78 12.78 12.9 128800.0 12.9
2020-12-10 12.95 12.71 12.93 12.94 139500.0 12.94
2020-12-09 13.13 12.89 13.1 12.97 134600.0 12.97
2020-12-08 13.15 12.83 12.9 13.01 201500.0 13.01
2020-12-07 13.13 12.74 12.96 12.95 225700.0 12.95
2020-12-04 13.09 12.56 12.66 13.0 140700.0 13.0
2020-12-03 12.71 12.26 12.31 12.48 130700.0 12.48
2020-12-02 12.38 12.07 12.28 12.25 136700.0 12.25
2020-12-01 12.44 12.11 12.31 12.29 176800.0 12.29
2020-11-30 12.74 12.1 12.61 12.11 158300.0 12.11
2020-11-27 12.51 12.23 12.43 12.5 73100.0 12.5
2020-11-25 12.77 12.42 12.7 12.43 124100.0 12.43
2020-11-24 12.75 12.36 12.73 12.68 234800.0 12.68
2020-11-23 12.63 12.3 12.31 12.37 171400.0 12.37
2020-11-20 12.28 11.69 11.84 12.15 259800.0 12.15
2020-11-19 12.24 11.75 12.07 11.94 102300.0 11.94
2020-11-18 12.55 12.1 12.35 12.11 96300.0 12.11
2020-11-17 12.61 11.87 11.87 12.51 177000.0 12.37
2020-11-16 12.32 12.03 12.22 12.14 153000.0 12.0
2020-11-13 12.08 11.74 11.76 12.04 104200.0 11.91
2020-11-12 11.75 11.43 11.7 11.64 105000.0 11.51
2020-11-11 12.16 11.62 12.16 11.78 130000.0 11.65
2020-11-10 12.2 11.8 12.03 12.14 129600.0 12.0
2020-11-09 12.36 11.45 11.66 11.91 203800.0 11.78
2020-11-06 11.29 10.9 11.08 10.97 123800.0 10.85
2020-11-05 11.38 11.06 11.06 11.24 117800.0 11.11
2020-11-04 11.21 10.96 11.11 11.06 104500.0 10.94
2020-11-03 11.36 11.02 11.04 11.22 118000.0 11.09
2020-11-02 10.97 10.71 10.91 10.86 105300.0 10.74
2020-10-30 10.94 10.66 10.7 10.74 119300.0 10.62
2020-10-29 10.91 10.61 10.68 10.79 79200.0 10.67
2020-10-28 10.95 10.69 10.9 10.75 129100.0 10.63
2020-10-27 11.09 10.84 11.0 10.98 191600.0 10.86
2020-10-26 11.32 10.97 11.26 11.02 278100.0 10.9
2020-10-23 11.66 11.32 11.61 11.39 96500.0 11.26
2020-10-22 11.56 11.27 11.4 11.53 99400.0 11.4
2020-10-21 11.56 11.35 11.45 11.39 93100.0 11.26
2020-10-20 11.64 11.41 11.6 11.44 126800.0 11.31
2020-10-19 11.77 11.45 11.77 11.49 119600.0 11.36
2020-10-16 11.81 11.51 11.51 11.7 85700.0 11.57
2020-10-15 11.68 11.38 11.5 11.6 75400.0 11.47
2020-10-14 11.88 11.54 11.8 11.54 91400.0 11.41
2020-10-13 12.07 11.68 11.99 11.79 99400.0 11.66
2020-10-12 12.22 11.7 11.73 12.08 146500.0 11.94
2020-10-09 11.82 11.5 11.66 11.65 181800.0 11.52
2020-10-08 11.88 11.2 11.31 11.6 423000.0 11.47
2020-10-07 12.44 11.84 11.99 12.29 407500.0 12.15
2020-10-06 12.08 11.62 11.73 11.73 312100.0 11.6
2020-10-05 11.82 11.35 11.35 11.7 139700.0 11.57
2020-10-02 11.47 11.04 11.12 11.35 255200.0 11.22
2020-10-01 11.66 11.18 11.5 11.3 160100.0 11.17
2020-09-30 11.99 11.5 11.75 11.55 141800.0 11.42
2020-09-29 11.84 11.58 11.74 11.72 105100.0 11.59
2020-09-28 11.87 11.43 11.52 11.76 166900.0 11.63
2020-09-25 11.5 11.3 11.3 11.42 187100.0 11.29
2020-09-24 11.6 11.17 11.29 11.4 150200.0 11.27
2020-09-23 11.75 11.22 11.62 11.24 156000.0 11.11
2020-09-22 11.79 11.5 11.71 11.63 276300.0 11.5
2020-09-21 12.04 11.45 11.84 11.63 271100.0 11.5
2020-09-18 12.25 11.84 12.01 12.01 598900.0 11.88
2020-09-17 11.96 11.44 11.52 11.88 259100.0 11.75
2020-09-16 11.76 11.25 11.33 11.67 356500.0 11.54
2020-09-15 11.71 11.23 11.57 11.29 111200.0 11.16
2020-09-14 11.71 11.14 11.33 11.57 279500.0 11.44
2020-09-11 11.49 11.15 11.49 11.29 111000.0 11.16
2020-09-10 11.72 11.35 11.66 11.38 157500.0 11.25
2020-09-09 12.03 11.58 11.9 11.63 138700.0 11.5
2020-09-08 12.14 11.71 12.05 11.84 159000.0 11.71
2020-09-04 12.48 12.0 12.42 12.1 93200.0 11.96
2020-09-03 12.65 12.19 12.64 12.24 115900.0 12.1
2020-09-02 12.67 12.24 12.36 12.61 102600.0 12.47
2020-09-01 12.54 12.23 12.26 12.33 87000.0 12.19
2020-08-31 12.7 12.25 12.7 12.29 202100.0 12.15
2020-08-28 12.75 12.47 12.71 12.73 76700.0 12.59
2020-08-27 12.89 12.61 12.76 12.63 96800.0 12.49
2020-08-26 12.84 12.62 12.68 12.68 113900.0 12.54
2020-08-25 12.99 12.6 12.99 12.79 91700.0 12.51
2020-08-24 12.92 12.5 12.65 12.87 79300.0 12.59
2020-08-21 12.61 12.33 12.54 12.48 365500.0 12.21
2020-08-20 12.59 12.34 12.48 12.52 87000.0 12.24
2020-08-19 12.72 12.47 12.54 12.53 94900.0 12.25
2020-08-18 12.61 12.41 12.57 12.53 106000.0 12.25
2020-08-17 12.6 12.44 12.59 12.51 85400.0 12.23
2020-08-14 12.63 12.28 12.46 12.56 123800.0 12.28
2020-08-13 12.95 12.5 12.64 12.57 91500.0 12.29
2020-08-12 13.0 12.7 12.91 12.73 96900.0 12.45
2020-08-11 12.94 12.08 12.65 12.74 102200.0 12.46
2020-08-10 12.82 12.37 12.4 12.47 146100.0 12.2
2020-08-07 12.51 11.94 12.14 12.5 128600.0 12.22
2020-08-06 12.35 11.98 12.15 12.19 159900.0 11.92
2020-08-05 12.41 11.39 11.53 12.2 373400.0 11.93
2020-08-04 11.71 11.42 11.53 11.46 100200.0 11.21
2020-08-03 11.56 11.1 11.32 11.47 176600.0 11.22
2020-07-31 11.32 10.9 11.26 11.3 240300.0 11.05
2020-07-30 11.42 11.1 11.12 11.36 123000.0 11.11
2020-07-29 11.39 11.0 11.08 11.29 145700.0 11.04
2020-07-28 11.33 10.99 10.99 11.16 274600.0 10.91
2020-07-27 11.11 10.91 10.95 11.06 170800.0 10.82
2020-07-24 11.29 10.97 11.25 11.01 168500.0 10.77
2020-07-23 11.94 11.26 11.43 11.28 178000.0 11.03
2020-07-22 12.5 11.45 12.5 11.84 118500.0 11.58
2020-07-21 12.77 11.54 11.54 12.39 320100.0 12.12
2020-07-20 11.56 11.25 11.53 11.4 69900.0 11.15
2020-07-17 11.79 11.54 11.61 11.59 73100.0 11.33
2020-07-16 11.92 11.22 11.47 11.69 143300.0 11.43
2020-07-15 11.98 11.61 11.61 11.84 104700.0 11.58
2020-07-14 11.49 11.17 11.27 11.36 78500.0 11.11
2020-07-13 11.45 11.09 11.31 11.2 104200.0 10.95
2020-07-10 11.23 10.97 10.97 11.17 70400.0 10.92
2020-07-09 11.35 10.75 11.35 10.89 131700.0 10.65
2020-07-08 11.64 11.16 11.53 11.4 119300.0 11.15
2020-07-07 11.86 11.51 11.8 11.59 115200.0 11.33
2020-07-06 12.06 11.78 11.93 11.92 135200.0 11.66
2020-07-02 12.3 11.85 11.92 11.9 118300.0 11.64
2020-07-01 12.01 11.68 12.01 11.69 95500.0 11.43
2020-06-30 12.07 11.46 11.46 11.97 207900.0 11.71
2020-06-29 11.78 11.4 11.74 11.54 168100.0 11.29
2020-06-26 11.75 11.32 11.48 11.58 377700.0 11.33
2020-06-25 11.62 11.2 11.46 11.6 125300.0 11.34
2020-06-24 11.65 11.24 11.52 11.51 176300.0 11.26
2020-06-23 11.75 11.44 11.6 11.64 140300.0 11.38
2020-06-22 11.6 11.0 11.09 11.54 129000.0 11.29
2020-06-19 11.43 10.93 11.36 11.22 322300.0 10.97
2020-06-18 11.45 11.11 11.21 11.27 90000.0 11.02
2020-06-17 11.49 11.2 11.47 11.29 106500.0 11.04
2020-06-16 11.75 11.3 11.61 11.44 104700.0 11.19
2020-06-15 11.34 10.84 10.87 11.24 120300.0 10.99
2020-06-12 11.67 10.87 11.58 11.23 144900.0 10.98
2020-06-11 11.59 11.12 11.38 11.19 157400.0 10.94
2020-06-10 12.61 11.76 12.46 11.87 122100.0 11.61
2020-06-09 12.69 12.08 12.47 12.53 129600.0 12.25
2020-06-08 12.86 12.31 12.35 12.74 179400.0 12.46
2020-06-05 12.49 11.71 12.22 12.23 147600.0 11.96
2020-06-04 11.84 11.34 11.47 11.78 214300.0 11.52
2020-06-03 11.76 11.08 11.08 11.51 164200.0 11.26
2020-06-02 11.25 10.87 10.9 10.89 132900.0 10.65
2020-06-01 11.32 10.79 11.05 10.8 198000.0 10.56
2020-05-29 11.26 10.81 11.26 10.99 173600.0 10.75
2020-05-28 11.86 11.33 11.86 11.44 184400.0 11.19
2020-05-27 11.78 11.31 11.47 11.7 194100.0 11.44
2020-05-26 11.34 10.9 10.92 11.26 169400.0 11.01
2020-05-22 10.81 10.36 10.63 10.52 165800.0 10.29
2020-05-21 10.85 10.47 10.77 10.58 212600.0 10.35
2020-05-20 10.91 10.47 10.48 10.82 178500.0 10.58
2020-05-19 10.8 10.32 10.77 10.33 265300.0 10.1
2020-05-18 11.07 10.49 10.5 10.87 278800.0 10.63
2020-05-15 10.49 9.91 9.96 10.11 1566200.0 9.89
2020-05-14 10.02 9.46 9.5 9.93 240100.0 9.71
2020-05-13 9.9 9.6 9.88 9.64 223900.0 9.43
2020-05-12 10.54 9.84 10.4 9.91 240400.0 9.69
2020-05-11 10.98 10.46 10.98 10.54 253000.0 10.17
2020-05-08 10.94 10.54 10.65 10.88 196200.0 10.5
2020-05-07 10.55 10.25 10.32 10.37 147200.0 10.01
2020-05-06 10.7 10.07 10.59 10.13 159900.0 9.78
2020-05-05 10.92 10.4 10.4 10.51 211300.0 10.14
2020-05-04 10.74 10.27 10.7 10.42 142800.0 10.06
2020-05-01 10.83 10.38 10.68 10.79 184500.0 10.41
2020-04-30 11.06 10.58 10.73 10.88 155900.0 10.5
2020-04-29 11.29 10.76 10.84 11.01 261400.0 10.62
2020-04-28 10.93 10.59 10.63 10.69 240100.0 10.32
2020-04-27 10.48 10.28 10.3 10.4 397300.0 10.04
2020-04-24 10.71 9.98 10.39 10.07 179500.0 9.72
2020-04-23 10.61 10.23 10.23 10.4 169200.0 10.04
2020-04-22 10.44 9.77 10.36 10.25 222900.0 9.89
2020-04-21 10.41 9.95 10.23 10.15 120000.0 9.79
2020-04-20 10.56 9.89 9.93 10.46 307100.0 10.09
2020-04-17 10.5 9.86 10.09 10.22 227000.0 9.86
2020-04-16 10.58 9.57 10.18 9.8 236700.0 9.46
2020-04-15 10.32 9.62 10.22 10.04 247800.0 9.69
2020-04-14 10.97 10.2 10.84 10.3 216500.0 9.94
2020-04-13 11.45 10.35 10.74 10.48 179800.0 10.11
2020-04-09 10.95 10.28 10.54 10.85 255900.0 10.47
2020-04-08 10.59 10.19 10.59 10.3 301500.0 9.94
2020-04-07 11.08 10.21 10.26 10.3 180200.0 9.94
2020-04-06 10.16 9.27 10.1 9.58 304300.0 9.24
2020-04-03 10.71 9.64 10.71 9.74 152000.0 9.4
2020-04-02 11.61 9.21 9.22 10.2 81800.0 9.84
2020-04-01 10.85 10.22 10.46 10.32 162100.0 9.96
2020-03-31 11.24 10.71 10.94 10.97 272200.0 10.59
2020-03-30 11.07 10.23 10.42 10.87 290800.0 10.49
2020-03-27 10.65 10.05 10.41 10.29 130700.0 9.93
2020-03-26 10.86 9.73 9.77 10.79 198300.0 10.41
2020-03-25 10.04 9.24 9.67 9.66 198200.0 9.32
2020-03-24 9.8 9.18 9.67 9.67 234700.0 9.33
2020-03-23 9.79 9.02 9.63 9.25 199900.0 8.93
2020-03-20 10.1 9.1 9.38 9.52 271300.0 9.19
2020-03-19 10.35 9.01 9.01 9.35 258300.0 9.02
2020-03-18 9.97 8.66 9.95 9.02 167100.0 8.7
2020-03-17 10.48 8.84 9.47 10.44 253500.0 10.07
2020-03-16 10.01 9.22 9.85 9.3 214800.0 8.97
2020-03-13 10.58 9.8 10.39 10.39 192000.0 10.03
2020-03-12 10.83 9.99 10.81 10.02 235600.0 9.67
2020-03-11 11.55 10.88 11.08 11.38 183700.0 10.98
2020-03-10 11.4 10.81 11.32 11.33 139800.0 10.93
2020-03-09 11.6 11.06 11.45 11.11 174900.0 10.72
2020-03-06 12.14 11.33 11.65 12.1 157300.0 11.68
2020-03-05 12.1 11.83 12.09 11.9 169600.0 11.48
2020-03-04 12.41 11.96 12.17 12.4 108100.0 11.97
2020-03-03 12.78 11.95 12.65 12.04 174200.0 11.62
2020-03-02 12.72 12.42 12.53 12.69 128400.0 12.25
2020-02-28 12.62 12.03 12.16 12.53 322000.0 12.09
2020-02-27 12.79 12.34 12.57 12.41 182400.0 11.98
2020-02-26 13.08 12.75 12.98 12.82 144300.0 12.37
2020-02-25 13.53 12.82 13.53 12.94 235600.0 12.49
2020-02-24 13.7 13.25 13.46 13.55 158600.0 13.08
2020-02-21 13.88 13.6 13.85 13.76 55500.0 13.28
2020-02-20 13.95 13.73 13.83 13.93 77100.0 13.44
2020-02-19 14.29 13.84 14.25 13.85 105500.0 13.37
2020-02-18 14.45 14.29 14.34 14.35 77600.0 13.71