Resources Connection

RGP
🏛️ usa →
5.05
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 17.81 17.92 17.56 17.84 0.1M
2021-12-30 18.14 18.21 17.62 17.87 0.1M
2021-12-29 18.16 18.22 17.97 18.11 0.1M
2021-12-28 18.01 18.25 17.93 18.09 0.1M
2021-12-27 16.44 18.04 16.32 18.00 0.1M
2021-12-23 17.50 17.85 17.23 17.77 0.1M
2021-12-22 17.32 17.50 17.30 17.50 0.1M
2021-12-21 17.24 17.49 17.24 17.39 0.1M
2021-12-20 17.06 17.29 16.61 17.11 0.1M
2021-12-17 17.13 17.57 16.76 17.29 0.6M
2021-12-16 17.43 17.66 16.99 17.09 0.2M
2021-12-15 16.89 17.52 16.70 17.39 0.2M
2021-12-14 16.87 17.15 16.62 16.81 0.3M
2021-12-13 17.14 17.14 16.86 16.91 0.1M
2021-12-10 17.46 17.46 17.16 17.26 0.1M
2021-12-09 17.21 17.61 17.21 17.34 0.1M
2021-12-08 17.15 17.42 17.01 17.21 0.1M
2021-12-07 17.26 17.51 16.99 17.07 0.2M
2021-12-06 17.09 17.22 16.89 17.15 0.2M
2021-12-03 17.63 17.63 16.88 17.01 0.1M
2021-12-02 17.03 17.64 16.91 17.47 0.1M
2021-12-01 17.50 17.62 16.89 16.91 0.1M
2021-11-30 17.37 17.40 17.00 17.18 0.3M
2021-11-29 17.79 17.79 17.34 17.49 0.2M
2021-11-26 17.70 17.87 17.22 17.51 0.2M
2021-11-24 18.34 18.34 18.02 18.07 0.1M
2021-11-23 18.23 18.49 18.23 18.40 0.1M
2021-11-22 17.95 18.45 17.83 18.31 0.1M
2021-11-19 17.84 18.08 17.77 17.84 0.1M
2021-11-18 18.21 18.21 17.91 18.05 0.1M
2021-11-17 18.56 18.63 17.99 18.20 0.2M
2021-11-16 18.69 19.00 18.60 18.77 0.1M
2021-11-15 18.77 18.95 18.54 18.64 0.2M
2021-11-12 18.52 18.86 18.28 18.70 0.1M
2021-11-11 18.29 18.58 18.16 18.44 0.1M
2021-11-10 18.34 18.44 18.02 18.29 0.1M
2021-11-09 18.24 18.44 18.18 18.34 0.1M
2021-11-08 18.88 18.91 18.27 18.35 0.1M
2021-11-05 18.38 18.81 18.27 18.67 0.2M
2021-11-04 18.25 18.50 17.99 18.23 0.4M
2021-11-03 18.02 18.50 17.81 18.24 0.2M
2021-11-02 17.88 18.24 17.58 18.06 0.2M
2021-11-01 17.44 17.99 17.33 17.90 0.2M
2021-10-29 17.52 17.53 17.14 17.41 0.2M
2021-10-27 17.49 17.57 17.41 17.47 0.1M
2021-10-26 17.57 17.77 17.48 17.53 0.1M
2021-10-25 17.44 17.80 17.44 17.64 0.2M
2021-10-22 17.48 17.60 17.40 17.50 0.1M
2021-10-21 17.39 17.67 17.17 17.50 0.2M
2021-10-20 17.35 17.56 17.13 17.47 0.1M
2021-10-19 17.75 17.75 17.29 17.37 0.2M
2021-10-18 17.55 17.80 17.48 17.62 0.1M
2021-10-15 17.99 17.99 17.59 17.61 0.3M
2021-10-14 17.73 18.21 17.57 17.78 0.2M
2021-10-13 17.59 17.75 16.70 17.56 0.1M
2021-10-12 17.96 17.99 17.63 17.72 0.2M
2021-10-11 17.85 18.38 17.81 17.93 0.2M
2021-10-08 19.02 19.03 16.75 17.82 0.7M
2021-10-07 17.75 19.44 17.61 19.25 0.7M
2021-10-06 16.40 16.71 16.17 16.71 0.3M
2021-10-05 16.13 16.41 15.93 16.37 0.3M
2021-10-04 15.95 16.22 15.92 16.16 0.1M
2021-10-01 15.84 16.11 15.65 16.04 0.1M
2021-09-30 15.93 16.03 15.66 15.78 0.2M
2021-09-29 15.71 15.92 15.62 15.83 0.1M
2021-09-28 15.74 15.89 14.41 15.70 0.1M
2021-09-27 15.54 15.96 15.54 15.80 0.1M
2021-09-24 15.34 15.66 15.27 15.59 0.1M
2021-09-23 14.91 15.44 14.91 15.40 0.1M
2021-09-22 14.80 15.06 14.80 14.90 0.1M
2021-09-21 15.05 15.11 14.62 14.67 0.1M
2021-09-20 14.38 15.09 14.38 15.04 0.2M
2021-09-17 15.02 15.20 14.62 14.69 1.0M
2021-09-16 15.25 15.25 14.91 15.00 0.1M
2021-09-15 15.12 15.30 15.05 15.30 0.1M
2021-09-14 15.45 15.46 15.03 15.10 0.1M
2021-09-13 15.69 15.76 15.18 15.39 0.1M
2021-09-10 15.51 15.86 15.35 15.58 0.1M
2021-09-09 15.54 15.72 15.42 15.45 0.1M
2021-09-08 15.38 15.58 15.38 15.50 0.1M
2021-09-07 15.87 15.87 15.54 15.54 0.1M
2021-09-03 15.90 15.90 15.64 15.82 0.1M
2021-09-02 15.94 16.08 15.86 15.90 0.1M
2021-09-01 15.29 15.94 15.29 15.90 0.1M
2021-08-31 15.60 15.91 15.60 15.80 0.1M
2021-08-30 15.89 15.89 15.59 15.62 0.1M
2021-08-27 15.05 15.95 15.05 15.90 0.2M
2021-08-26 15.42 15.42 15.04 15.05 0.1M
2021-08-25 15.61 15.73 15.45 15.49 0.2M
2021-08-24 15.94 15.99 15.76 15.84 0.2M
2021-08-23 16.11 16.25 15.88 15.96 0.2M
2021-08-20 15.33 16.15 15.33 16.14 1.1M
2021-08-19 14.82 15.55 14.54 15.38 0.3M
2021-08-18 15.11 15.34 14.95 14.99 0.1M
2021-08-17 15.34 15.38 15.03 15.19 0.1M
2021-08-16 15.43 15.64 15.15 15.45 0.3M
2021-08-13 15.16 15.52 15.05 15.49 0.3M
2021-08-12 14.79 15.19 14.70 15.09 0.2M
2021-08-11 14.45 14.84 14.45 14.76 0.1M
2021-08-10 14.29 14.50 14.16 14.43 0.1M
2021-08-09 14.40 14.55 14.15 14.36 0.1M
2021-08-06 14.63 14.75 14.41 14.43 0.1M
2021-08-05 14.60 14.73 14.35 14.57 0.2M
2021-08-04 14.86 14.90 14.43 14.57 0.2M
2021-08-03 14.80 15.23 14.54 15.02 0.2M
2021-08-02 15.41 15.72 14.71 14.77 0.4M
2021-07-30 16.07 16.14 15.45 15.49 0.2M
2021-07-29 15.91 16.35 15.78 16.07 0.3M
2021-07-28 15.72 15.92 15.36 15.87 0.2M
2021-07-27 16.01 16.10 15.43 15.73 0.3M
2021-07-26 16.25 16.40 16.07 16.29 0.3M
2021-07-23 15.71 16.30 15.50 16.18 0.3M
2021-07-22 14.50 16.50 14.50 15.72 0.8M
2021-07-21 13.70 14.00 13.65 13.76 0.1M
2021-07-20 13.44 13.84 13.44 13.63 0.1M
2021-07-19 13.50 13.66 13.28 13.38 0.2M
2021-07-16 13.90 13.90 13.61 13.69 0.2M
2021-07-15 13.67 13.74 13.57 13.70 0.1M
2021-07-14 13.73 13.81 13.61 13.71 0.1M
2021-07-13 13.76 13.84 13.62 13.66 0.1M
2021-07-12 13.80 13.97 13.74 13.85 0.1M
2021-07-09 13.81 13.97 13.75 13.91 0.1M
2021-07-08 13.92 13.92 13.50 13.65 0.1M
2021-07-07 13.78 13.97 13.65 13.82 0.1M
2021-07-06 14.26 14.26 13.70 13.79 0.1M
2021-07-02 14.41 14.44 14.22 14.25 0.1M
2021-07-01 14.46 14.52 14.29 14.40 0.2M
2021-06-30 14.24 14.45 14.07 14.36 0.1M
2021-06-29 14.28 14.36 14.20 14.27 0.1M
2021-06-28 14.54 14.54 14.20 14.25 0.2M
2021-06-25 14.60 14.87 14.60 14.66 0.2M
2021-06-24 14.50 14.64 14.33 14.59 0.1M
2021-06-23 14.45 14.58 14.32 14.43 0.2M
2021-06-22 14.50 14.61 14.23 14.43 0.1M
2021-06-21 14.67 14.67 14.39 14.50 0.1M
2021-06-18 14.32 14.58 14.18 14.32 0.4M
2021-06-17 14.83 14.89 14.51 14.52 0.2M
2021-06-16 15.27 15.27 14.81 14.84 0.2M
2021-06-15 15.13 15.13 14.94 15.03 0.2M
2021-06-14 15.24 15.33 14.94 15.08 0.1M
2021-06-11 15.39 15.45 15.13 15.18 0.1M
2021-06-10 15.06 15.33 15.00 15.30 0.2M
2021-06-09 15.07 15.10 14.84 14.98 0.1M
2021-06-08 14.76 15.07 14.67 15.04 0.1M
2021-06-07 14.73 14.84 14.65 14.77 0.1M
2021-06-04 14.46 14.81 14.46 14.70 0.1M
2021-06-03 14.56 14.70 14.45 14.65 0.1M
2021-06-02 14.83 14.83 14.53 14.63 0.1M
2021-06-01 14.70 14.90 14.59 14.75 0.1M
2021-05-28 14.70 14.70 14.43 14.58 0.1M
2021-05-27 14.53 14.72 14.52 14.61 0.1M
2021-05-26 14.39 14.47 14.31 14.42 0.1M
2021-05-25 14.68 14.76 14.28 14.30 0.1M
2021-05-24 14.63 14.76 14.47 14.67 0.1M
2021-05-21 14.51 14.67 14.41 14.55 0.3M
2021-05-20 14.35 14.40 14.07 14.39 0.1M
2021-05-19 14.30 14.43 14.00 14.30 0.1M
2021-05-18 14.60 14.67 14.44 14.49 0.2M
2021-05-17 14.61 14.69 14.48 14.58 0.1M
2021-05-14 14.48 14.61 14.37 14.61 0.1M
2021-05-13 14.06 14.48 14.06 14.48 0.1M
2021-05-12 14.26 14.36 13.99 14.06 0.1M
2021-05-11 14.53 14.79 14.28 14.39 0.1M
2021-05-10 15.00 15.09 14.74 14.78 0.2M
2021-05-07 14.86 15.00 14.68 14.99 0.1M
2021-05-06 14.88 14.93 14.38 14.89 0.1M
2021-05-05 14.79 14.90 14.51 14.89 0.1M
2021-05-04 14.47 14.79 14.41 14.69 0.2M
2021-05-03 14.14 14.52 14.13 14.47 0.3M
2021-04-30 14.09 14.17 13.93 14.11 0.2M
2021-04-29 14.07 14.15 13.99 14.11 0.1M
2021-04-28 14.09 14.09 13.86 13.96 0.1M
2021-04-27 14.03 14.09 13.86 13.90 0.2M
2021-04-26 14.15 14.44 13.96 13.98 0.2M
2021-04-23 13.98 14.19 13.88 14.10 0.2M
2021-04-22 14.27 14.27 13.90 13.93 0.2M
2021-04-21 13.99 14.31 13.75 14.19 0.3M
2021-04-20 14.22 14.22 13.83 13.95 0.3M
2021-04-19 14.51 14.53 14.05 14.19 0.2M
2021-04-16 14.68 14.75 14.50 14.55 0.3M
2021-04-15 14.47 14.60 14.29 14.60 0.2M
2021-04-14 14.20 14.55 14.18 14.38 0.5M
2021-04-13 14.12 14.33 13.97 14.15 0.3M
2021-04-12 14.31 14.40 14.01 14.13 0.3M
2021-04-09 14.08 14.33 13.90 14.29 0.3M
2021-04-08 14.38 14.38 13.40 14.02 0.4M
2021-04-07 13.87 13.91 13.50 13.65 0.3M
2021-04-06 13.72 13.96 13.61 13.78 0.2M
2021-04-05 13.99 13.99 13.58 13.84 0.4M
2021-04-01 13.62 13.81 13.54 13.76 0.2M
2021-03-31 13.56 13.67 13.36 13.54 0.2M
2021-03-30 13.45 13.77 13.41 13.54 0.2M
2021-03-29 13.47 13.78 13.32 13.40 0.2M
2021-03-26 13.54 13.64 13.32 13.55 0.1M
2021-03-25 13.19 13.49 12.95 13.41 0.2M
2021-03-24 13.26 13.56 13.15 13.18 0.2M
2021-03-23 13.38 13.49 13.06 13.11 0.1M
2021-03-22 13.84 14.11 13.22 13.49 0.1M
2021-03-19 13.88 14.01 13.65 13.90 0.7M
2021-03-18 13.88 14.29 13.80 13.88 0.1M
2021-03-17 14.00 14.10 13.78 13.88 0.1M
2021-03-16 14.36 14.38 13.88 14.04 0.1M
2021-03-15 14.53 14.53 14.18 14.35 0.1M
2021-03-12 14.38 14.56 14.04 14.47 0.2M
2021-03-11 14.28 14.30 14.08 14.28 0.2M
2021-03-10 14.20 14.36 13.86 14.27 0.1M
2021-03-09 14.39 14.46 13.91 13.94 0.2M
2021-03-08 13.94 14.50 13.82 14.33 0.2M
2021-03-05 13.52 13.92 13.49 13.87 0.2M
2021-03-04 13.62 13.76 13.31 13.42 0.2M
2021-03-03 13.22 13.75 13.15 13.55 0.3M
2021-03-02 13.26 13.29 13.04 13.12 0.1M
2021-03-01 12.91 13.35 12.83 13.27 0.1M
2021-02-26 12.93 13.09 12.76 12.76 0.1M
2021-02-25 12.94 13.11 12.88 12.95 0.1M
2021-02-24 12.91 13.08 12.78 13.00 0.1M
2021-02-23 12.82 13.11 12.75 12.77 0.2M
2021-02-22 12.36 12.89 12.36 12.82 0.1M
2021-02-19 12.33 12.50 12.20 12.34 0.2M
2021-02-18 12.40 12.53 12.24 12.29 0.1M
2021-02-17 12.20 12.58 12.19 12.44 0.2M
2021-02-16 12.83 12.88 12.61 12.73 0.2M
2021-02-12 12.75 12.88 12.57 12.80 0.1M
2021-02-11 12.69 12.99 12.63 12.79 0.2M
2021-02-10 12.83 12.85 12.60 12.67 0.2M
2021-02-09 12.71 12.81 12.50 12.73 0.1M
2021-02-08 12.66 12.75 12.42 12.74 0.2M
2021-02-05 12.34 12.62 12.30 12.47 0.2M
2021-02-04 12.15 12.40 12.04 12.28 0.2M
2021-02-03 11.96 12.30 11.95 12.15 0.2M
2021-02-02 11.93 12.14 11.75 12.03 0.1M
2021-02-01 11.49 11.91 11.49 11.83 0.1M
2021-01-29 11.86 11.93 11.54 11.54 0.2M
2021-01-28 11.92 12.01 11.77 11.81 0.3M
2021-01-27 12.20 12.20 11.75 11.87 0.2M
2021-01-26 12.36 12.36 11.92 12.15 0.2M
2021-01-25 12.54 12.57 12.17 12.35 0.2M
2021-01-22 12.24 12.63 12.17 12.62 0.3M
2021-01-21 12.43 12.50 12.12 12.37 0.2M
2021-01-20 12.50 12.73 12.21 12.45 0.2M
2021-01-19 12.63 12.75 12.30 12.60 0.5M
2021-01-15 12.09 12.63 11.97 12.63 0.6M
2021-01-14 12.20 12.28 12.05 12.20 0.1M
2021-01-13 12.06 12.12 11.95 12.09 0.2M
2021-01-12 11.80 12.06 11.67 11.96 0.2M
2021-01-11 11.84 11.90 11.59 11.79 0.2M
2021-01-08 12.13 12.13 11.65 11.86 0.3M
2021-01-07 12.38 12.41 11.90 12.10 0.4M
2021-01-06 12.80 13.37 12.80 13.27 0.4M
2021-01-05 12.42 12.72 12.42 12.58 0.1M
2021-01-04 12.65 12.77 12.26 12.41 0.1M