Resources Connection Inc

RGP
🏛️ 美国 →
5.09
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 14.27 14.35 14.14 14.17 0.2M
2023-12-28 14.12 14.31 14.04 14.26 0.2M
2023-12-27 14.20 14.31 14.13 14.16 0.1M
2023-12-26 14.18 14.26 14.10 14.22 0.1M
2023-12-22 14.21 14.32 14.12 14.15 0.2M
2023-12-21 14.13 14.28 13.97 14.15 0.1M
2023-12-20 14.14 14.44 14.00 14.08 0.2M
2023-12-19 14.24 14.40 14.08 14.11 0.2M
2023-12-18 14.34 14.36 14.14 14.21 0.2M
2023-12-15 14.55 14.55 14.08 14.13 2.8M
2023-12-14 14.49 14.63 14.18 14.43 0.3M
2023-12-13 14.06 14.33 13.82 14.32 0.4M
2023-12-12 14.25 14.25 14.00 14.02 0.2M
2023-12-11 14.29 14.40 14.12 14.25 0.2M
2023-12-08 14.10 14.31 13.92 14.30 0.2M
2023-12-07 14.08 14.12 13.70 14.12 0.2M
2023-12-06 14.01 14.28 13.99 14.12 0.2M
2023-12-05 14.20 14.27 13.87 13.97 0.2M
2023-12-04 14.06 14.27 14.06 14.22 0.2M
2023-12-01 13.61 14.15 13.56 14.08 0.2M
2023-11-30 13.70 13.75 13.51 13.60 0.2M
2023-11-29 13.75 13.81 13.43 13.61 0.2M
2023-11-28 13.89 13.89 13.66 13.69 0.1M
2023-11-27 14.00 14.05 13.84 13.86 0.2M
2023-11-24 14.00 14.12 13.91 14.02 0.1M
2023-11-22 14.14 14.19 13.98 14.01 0.1M
2023-11-21 14.30 14.35 14.03 14.04 0.3M
2023-11-20 14.11 14.33 14.08 14.30 0.1M
2023-11-17 14.10 14.34 14.10 14.18 0.1M
2023-11-16 14.20 14.26 13.84 14.18 0.1M
2023-11-15 14.39 14.49 14.16 14.26 0.1M
2023-11-14 14.03 14.46 13.92 14.46 0.2M
2023-11-13 13.61 13.81 13.49 13.74 0.1M
2023-11-10 13.69 13.83 13.36 13.70 0.1M
2023-11-09 13.74 13.74 13.53 13.60 0.2M
2023-11-08 13.78 13.78 13.53 13.63 0.1M
2023-11-07 13.95 13.95 13.71 13.75 0.1M
2023-11-06 13.93 13.98 13.75 13.98 0.1M
2023-11-03 13.86 14.04 13.64 13.93 0.1M
2023-11-02 13.65 13.77 13.55 13.72 0.1M
2023-11-01 13.43 13.57 13.29 13.55 0.1M
2023-10-31 13.30 13.47 13.27 13.47 0.1M
2023-10-30 13.42 13.52 13.24 13.27 0.1M
2023-10-27 13.46 13.46 13.24 13.29 0.1M
2023-10-26 13.23 13.66 13.23 13.51 0.1M
2023-10-25 13.26 13.38 13.08 13.26 0.1M
2023-10-24 13.56 13.57 13.10 13.32 0.2M
2023-10-23 13.81 13.83 13.48 13.50 0.2M
2023-10-20 14.14 14.15 13.82 13.86 0.2M
2023-10-19 14.20 14.20 13.91 14.06 0.3M
2023-10-18 14.31 14.31 14.10 14.19 0.1M
2023-10-17 14.13 14.51 14.11 14.41 0.3M
2023-10-16 14.00 14.20 14.00 14.15 0.2M
2023-10-13 14.03 14.17 13.87 13.90 0.2M
2023-10-12 14.00 14.13 13.88 14.10 0.2M
2023-10-11 14.06 14.18 13.88 14.11 0.2M
2023-10-10 14.11 14.26 13.99 14.07 0.2M
2023-10-09 13.95 14.22 13.95 14.15 0.3M
2023-10-06 13.46 14.21 13.40 14.08 0.3M
2023-10-05 13.69 13.78 13.00 13.53 0.4M
2023-10-04 14.55 14.72 14.42 14.48 0.4M
2023-10-03 14.77 14.77 14.54 14.56 0.1M
2023-10-02 14.93 14.97 14.63 14.78 0.2M
2023-09-29 15.09 15.16 14.87 14.91 0.1M
2023-09-28 15.10 15.44 15.01 15.05 0.2M
2023-09-27 14.92 15.13 14.92 15.08 0.1M
2023-09-26 15.13 15.18 14.81 14.82 0.1M
2023-09-25 15.05 15.22 14.96 15.16 0.1M
2023-09-22 15.29 15.42 15.05 15.07 0.1M
2023-09-21 14.91 15.35 14.90 15.29 0.2M
2023-09-20 15.03 15.23 14.97 14.98 0.1M
2023-09-19 15.08 15.19 15.00 15.01 0.1M
2023-09-18 15.14 15.32 15.00 15.13 0.1M
2023-09-15 15.24 15.26 15.01 15.09 0.5M
2023-09-14 14.77 15.20 14.77 15.19 0.1M
2023-09-13 14.75 14.81 14.66 14.71 0.1M
2023-09-12 14.80 15.08 14.66 14.75 0.1M
2023-09-11 14.81 14.88 14.69 14.77 0.1M
2023-09-08 14.96 15.07 14.64 14.71 0.1M
2023-09-07 15.28 15.41 14.93 14.98 0.3M
2023-09-06 15.39 15.48 15.28 15.37 0.2M
2023-09-05 15.57 15.57 15.00 15.28 0.1M
2023-09-01 15.53 15.73 15.47 15.67 0.1M
2023-08-31 15.75 15.78 15.49 15.51 0.1M
2023-08-30 15.39 15.80 15.37 15.79 0.1M
2023-08-29 15.45 15.51 15.31 15.38 0.2M
2023-08-28 15.34 15.54 15.34 15.42 0.1M
2023-08-25 15.33 15.44 15.21 15.30 0.1M
2023-08-24 15.31 15.50 15.16 15.29 0.2M
2023-08-23 15.49 15.52 15.31 15.39 0.1M
2023-08-22 15.83 15.99 15.51 15.55 0.2M
2023-08-21 16.02 16.02 15.82 15.86 0.1M
2023-08-18 15.93 16.09 15.93 15.96 0.1M
2023-08-17 16.08 16.20 15.98 16.02 0.1M
2023-08-16 16.14 16.33 16.06 16.07 0.2M
2023-08-15 16.17 16.24 15.90 16.18 0.1M
2023-08-14 16.20 16.35 15.99 16.30 0.1M
2023-08-11 16.07 16.30 16.07 16.26 0.1M
2023-08-10 16.28 16.32 15.90 16.12 0.1M
2023-08-09 16.10 16.34 15.96 16.32 0.1M
2023-08-08 16.21 16.21 15.85 16.09 0.1M
2023-08-07 16.01 16.32 15.99 16.32 0.1M
2023-08-04 16.19 16.25 16.00 16.03 0.1M
2023-08-03 15.92 16.20 15.81 16.14 0.1M
2023-08-02 15.90 15.98 15.80 15.94 0.1M
2023-08-01 15.92 16.12 15.81 16.06 0.2M
2023-07-31 15.82 15.99 15.82 15.98 0.1M
2023-07-28 15.94 16.21 15.80 15.82 0.2M
2023-07-27 16.34 16.42 15.76 15.84 0.2M
2023-07-26 16.62 16.87 16.29 16.31 0.3M
2023-07-25 16.40 17.00 16.34 16.72 0.3M
2023-07-24 15.85 16.43 15.76 16.40 0.5M
2023-07-21 16.47 16.47 15.91 15.95 0.1M
2023-07-20 16.65 16.65 16.23 16.34 0.1M
2023-07-19 16.56 16.67 16.35 16.59 0.1M
2023-07-18 16.43 16.82 16.43 16.56 0.1M
2023-07-17 16.39 16.62 16.39 16.48 0.1M
2023-07-14 16.22 16.51 16.09 16.47 0.1M
2023-07-13 16.08 16.26 16.02 16.22 0.1M
2023-07-12 16.39 16.48 16.02 16.04 0.2M
2023-07-11 15.98 16.24 15.98 16.21 0.1M
2023-07-10 15.90 16.25 15.79 15.98 0.1M
2023-07-07 15.88 16.06 15.88 15.97 0.2M
2023-07-06 15.80 15.80 15.54 15.78 0.1M
2023-07-05 15.87 16.03 15.71 15.91 0.2M
2023-07-03 15.65 16.00 15.63 15.95 0.1M
2023-06-30 15.98 15.98 15.70 15.71 0.1M
2023-06-29 15.73 16.08 15.73 15.80 0.1M
2023-06-28 15.68 15.81 15.52 15.73 0.1M
2023-06-27 15.80 16.07 15.62 15.64 0.1M
2023-06-26 15.82 16.00 15.71 15.71 0.1M
2023-06-23 16.06 16.36 15.82 15.89 0.3M
2023-06-22 16.16 16.34 15.84 16.19 0.2M
2023-06-21 16.17 16.36 16.00 16.14 0.1M
2023-06-20 16.01 16.41 15.99 16.14 0.2M
2023-06-16 16.12 16.15 15.75 16.01 1.2M
2023-06-15 15.92 16.08 15.71 15.90 0.2M
2023-06-14 16.63 16.72 15.83 15.94 0.2M
2023-06-13 17.00 17.03 16.70 16.71 0.1M
2023-06-12 16.85 16.95 16.82 16.85 0.2M
2023-06-09 16.82 17.07 16.62 16.88 0.2M
2023-06-08 17.20 17.20 16.79 16.82 0.2M
2023-06-07 16.65 17.24 16.65 17.20 0.2M
2023-06-06 16.05 16.65 16.05 16.58 0.1M
2023-06-05 16.03 16.32 15.94 15.98 0.2M
2023-06-02 15.63 16.20 15.60 16.17 0.2M
2023-06-01 15.33 15.54 15.20 15.46 0.1M
2023-05-31 15.38 15.46 15.22 15.28 0.2M
2023-05-30 15.57 15.59 15.34 15.42 0.1M
2023-05-26 15.34 15.68 15.34 15.57 0.1M
2023-05-25 15.59 15.71 15.34 15.37 0.1M
2023-05-24 15.87 15.99 15.70 15.71 0.2M
2023-05-23 15.80 16.22 15.71 15.95 0.2M
2023-05-22 15.48 15.89 15.45 15.77 0.1M
2023-05-19 15.60 15.60 15.30 15.47 0.1M
2023-05-18 15.14 15.41 15.01 15.39 0.1M
2023-05-17 14.93 15.19 14.78 15.13 0.2M
2023-05-16 15.14 15.26 14.89 15.00 0.1M
2023-05-15 15.07 15.24 15.02 15.23 0.2M
2023-05-12 14.84 15.08 14.84 15.06 0.1M
2023-05-11 14.78 14.92 14.48 14.85 0.2M
2023-05-10 14.66 14.90 14.42 14.83 0.2M
2023-05-09 14.45 14.64 14.16 14.48 0.2M
2023-05-08 14.60 14.60 14.28 14.46 0.1M
2023-05-05 14.43 14.64 14.28 14.59 0.1M
2023-05-04 14.23 14.35 14.03 14.28 0.2M
2023-05-03 14.37 14.64 14.32 14.36 0.2M
2023-05-02 14.53 14.75 14.03 14.29 0.4M
2023-05-01 14.46 14.80 14.35 14.54 0.3M
2023-04-28 14.53 14.76 14.44 14.59 0.2M
2023-04-27 14.33 14.55 14.29 14.50 0.2M
2023-04-26 14.39 14.60 14.22 14.33 0.2M
2023-04-25 14.86 14.92 14.41 14.46 0.3M
2023-04-24 15.02 15.20 14.88 14.90 0.4M
2023-04-21 15.27 15.27 15.01 15.03 0.3M
2023-04-20 15.31 15.50 15.13 15.27 0.2M
2023-04-19 15.59 15.60 15.30 15.34 0.1M
2023-04-18 15.92 16.04 15.57 15.59 0.2M
2023-04-17 15.79 16.05 15.79 15.87 0.2M
2023-04-14 15.89 16.08 15.62 15.76 0.2M
2023-04-13 15.73 16.03 15.60 15.89 0.2M
2023-04-12 15.91 15.91 15.58 15.63 0.2M
2023-04-11 15.85 16.01 15.54 15.80 0.4M
2023-04-10 15.63 16.08 15.61 15.89 0.2M
2023-04-06 15.27 16.09 15.27 15.71 0.3M
2023-04-05 15.10 15.85 14.11 15.29 0.8M
2023-04-04 17.15 17.15 16.46 16.62 0.3M
2023-04-03 17.13 17.23 16.88 17.09 0.1M
2023-03-31 16.90 17.10 16.88 17.06 0.3M
2023-03-30 16.97 17.02 16.80 16.87 0.2M
2023-03-29 17.16 17.18 16.74 16.84 0.2M
2023-03-28 17.34 17.49 17.03 17.14 0.1M
2023-03-27 17.30 17.46 17.27 17.35 0.2M
2023-03-24 16.93 17.24 16.72 17.09 0.3M
2023-03-23 17.52 17.83 16.88 16.90 0.2M
2023-03-22 17.63 17.99 17.50 17.51 0.2M
2023-03-21 17.49 17.73 17.37 17.61 0.2M
2023-03-20 17.32 17.60 17.28 17.32 0.2M
2023-03-17 17.65 17.85 17.10 17.15 1.4M
2023-03-16 17.41 17.89 17.13 17.79 0.3M
2023-03-15 17.81 17.81 17.34 17.55 0.3M
2023-03-14 17.83 18.26 17.74 17.86 0.3M
2023-03-13 17.50 18.23 17.29 17.49 0.3M
2023-03-10 17.75 17.87 17.57 17.64 0.2M
2023-03-09 17.79 18.03 17.79 17.84 0.1M
2023-03-08 17.82 17.91 17.56 17.74 0.1M
2023-03-07 17.99 17.99 17.57 17.78 0.2M
2023-03-06 18.25 18.45 17.79 17.92 0.1M
2023-03-03 18.06 18.34 17.88 18.27 0.2M
2023-03-02 18.19 18.19 17.87 18.02 0.1M
2023-03-01 18.10 18.26 17.96 18.13 0.1M
2023-02-28 17.95 18.20 17.95 18.06 0.2M
2023-02-27 18.17 18.39 17.93 17.95 0.2M
2023-02-24 18.12 18.12 17.88 18.05 0.3M
2023-02-23 18.17 18.38 18.11 18.30 0.1M
2023-02-22 17.99 18.14 17.92 18.05 0.2M
2023-02-21 18.14 18.22 18.00 18.01 0.1M
2023-02-17 18.36 18.48 18.17 18.30 0.1M
2023-02-16 17.96 18.36 17.93 18.26 0.2M
2023-02-15 17.82 18.17 17.72 18.15 0.1M
2023-02-14 18.09 18.27 17.95 18.07 0.1M
2023-02-13 17.84 18.16 17.76 18.10 0.2M
2023-02-10 17.62 17.87 17.62 17.78 0.1M
2023-02-09 17.95 18.04 17.59 17.69 0.2M
2023-02-08 18.04 18.04 17.78 17.80 0.1M
2023-02-07 17.97 18.12 17.67 18.04 0.2M
2023-02-06 18.02 18.16 17.80 18.09 0.2M
2023-02-03 18.01 18.33 17.78 18.10 0.2M
2023-02-02 17.69 18.08 17.37 18.08 0.2M
2023-02-01 17.27 17.90 17.11 17.73 0.3M
2023-01-31 16.77 17.29 16.75 17.27 0.3M
2023-01-30 16.76 16.94 16.62 16.63 0.1M
2023-01-27 16.93 16.99 16.83 16.85 0.1M
2023-01-26 16.90 16.94 16.64 16.93 0.1M
2023-01-25 16.72 16.81 16.49 16.80 0.1M
2023-01-24 16.50 16.84 16.44 16.78 0.1M
2023-01-23 16.71 16.84 16.47 16.64 0.2M
2023-01-20 16.96 17.00 16.39 16.57 0.3M
2023-01-19 16.84 17.21 16.82 16.88 0.3M
2023-01-18 17.48 17.80 16.95 16.99 0.3M
2023-01-17 17.82 17.82 17.41 17.48 0.2M
2023-01-13 17.55 17.79 17.48 17.64 0.1M
2023-01-12 17.71 17.97 17.51 17.67 0.3M
2023-01-11 17.47 17.66 17.34 17.62 0.2M
2023-01-10 17.02 17.55 17.01 17.41 0.3M
2023-01-09 17.12 17.57 17.01 17.04 0.3M
2023-01-06 15.39 16.99 15.39 16.95 0.4M
2023-01-05 17.88 17.88 15.38 15.42 0.8M
2023-01-04 18.67 18.74 18.48 18.62 0.2M
2023-01-03 18.60 18.74 18.39 18.54 0.2M