Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resources Connection Inc (NQ: RGP )

8.470 -0.020 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2024 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 (%)
Oct 18, 2024 8.500 8.510 8.424 8.470 260,903 -0.02(-0.24%)
Oct 17, 2024 8.530 8.530 8.340 8.490 278,439 -0.09(-1.05%)
Oct 16, 2024 8.470 8.630 8.430 8.580 319,674 +0.16(+1.90%)
Oct 15, 2024 8.280 8.550 8.280 8.420 368,693 +0.14(+1.69%)
Oct 14, 2024 8.350 8.350 8.230 8.280 440,725 -0.08(-0.96%)
Oct 11, 2024 8.260 8.360 8.180 8.360 516,365 +0.10(+1.21%)
Oct 10, 2024 8.270 8.285 8.190 8.260 423,525 -0.09(-1.08%)
Oct 09, 2024 8.290 8.415 8.275 8.350 534,558 +0.04(+0.48%)
Oct 08, 2024 8.220 8.440 8.140 8.310 753,818 +0.10(+1.16%)
Oct 07, 2024 8.400 8.430 8.130 8.215 778,427 -0.15(-1.85%)
Oct 04, 2024 8.360 8.575 8.280 8.370 789,460 +0.01(+0.12%)
Oct 03, 2024 8.350 8.560 8.170 8.360 787,489 +0.01(+0.12%)
Oct 02, 2024 8.780 9.040 8.310 8.350 1,169,540 -1.12(-11.83%)
Oct 01, 2024 9.670 9.830 9.435 9.470 517,878 -0.23(-2.37%)
Sep 30, 2024 9.460 9.730 9.440 9.700 348,916 +0.24(+2.54%)
Sep 27, 2024 9.440 9.700 9.390 9.460 450,815 +0.06(+0.64%)
Sep 26, 2024 9.370 9.470 9.320 9.400 463,103 +0.12(+1.29%)
Sep 25, 2024 9.500 9.540 9.260 9.280 526,401 -0.18(-1.90%)
Sep 24, 2024 9.650 9.710 9.460 9.460 341,930 -0.13(-1.36%)
Sep 23, 2024 9.970 10.01 9.580 9.590 306,321 -0.35(-3.52%)
Sep 20, 2024 10.12 10.21 9.920 9.940 1,220,852 -0.23(-2.26%)
Sep 19, 2024 10.18 10.23 10.05 10.17 338,699 +0.18(+1.80%)
Sep 18, 2024 9.980 10.27 9.910 9.990 319,557 -0.05(-0.50%)
Sep 17, 2024 10.00 10.22 9.960 10.04 308,227 +0.07(+0.70%)
Sep 16, 2024 10.04 10.22 9.900 9.970 208,625 -0.04(-0.40%)
Sep 13, 2024 9.960 10.12 9.915 10.01 239,306 +0.15(+1.52%)
Sep 12, 2024 9.770 10.05 9.630 9.860 206,468 +0.12(+1.23%)
Sep 11, 2024 9.800 9.945 9.650 9.740 292,634 -0.10(-1.02%)
Sep 10, 2024 9.590 9.865 9.550 9.840 338,175 +0.27(+2.82%)
Sep 09, 2024 9.560 9.650 9.440 9.570 276,646 +0.01(+0.10%)
Sep 06, 2024 9.810 9.850 9.525 9.560 212,778 -0.28(-2.85%)
Sep 05, 2024 9.970 10.00 9.800 9.840 242,191 -0.11(-1.11%)
Sep 04, 2024 10.10 10.15 9.850 9.950 495,303 -0.15(-1.49%)
Sep 03, 2024 10.31 10.42 10.10 10.10 373,096 -0.33(-3.16%)
Aug 30, 2024 10.35 10.45 10.21 10.43 853,359 +0.07(+0.68%)
Aug 29, 2024 10.26 10.37 10.14 10.36 327,087 +0.17(+1.67%)
Aug 28, 2024 10.15 10.25 10.08 10.19 266,868 +0.02(+0.20%)
Aug 27, 2024 10.25 10.25 10.10 10.17 189,675 -0.08(-0.78%)
Aug 26, 2024 10.19 10.37 10.16 10.25 193,464 +0.06(+0.59%)
Aug 23, 2024 9.960 10.28 9.900 10.19 259,371 +0.30(+3.03%)
Aug 22, 2024 10.07 10.09 9.860 9.890 259,741 -0.21(-2.05%)
Aug 21, 2024 9.979 10.13 9.880 10.10 292,196 +0.22(+2.20%)
Aug 20, 2024 10.15 10.15 9.821 9.880 281,440 -0.25(-2.43%)
Aug 19, 2024 10.03 10.14 9.900 10.13 342,068 +0.09(+0.88%)
Aug 16, 2024 10.01 10.15 9.969 10.04 277,113 -0.02(-0.20%)
Aug 15, 2024 10.03 10.14 9.934 10.06 279,844 +0.16(+1.59%)
Aug 14, 2024 9.811 9.949 9.713 9.900 243,953 +0.10(+1.01%)
Aug 13, 2024 9.801 9.880 9.703 9.801 308,535 +0.00(+0.00%)
Aug 12, 2024 9.900 9.900 9.678 9.801 294,202 -0.13(-1.29%)
Aug 09, 2024 10.10 10.11 9.693 9.929 348,307 -0.16(-1.56%)
Aug 08, 2024 10.07 10.16 9.880 10.09 329,006 +0.06(+0.59%)
Aug 07, 2024 10.69 10.69 10.01 10.03 293,320 -0.52(-4.95%)
Aug 06, 2024 10.60 10.64 10.37 10.55 356,230 -0.06(-0.56%)
Aug 05, 2024 10.67 11.04 10.46 10.61 420,687 -0.48(-4.36%)
Aug 02, 2024 10.74 11.11 10.63 11.09 334,736 +0.07(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.