Resources Connection, Inc. (RGP)
NASDAQ: RGP · Real-Time Price · USD
5.28
+0.02 (0.38%)
Dec 19, 2025, 4:00 PM EST - Market closed
Resources Connection Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.24 | 5.35 | 5.15 | 5.28 | 5.28 | 0.38% | 1,073,554 |
| Dec 18, 2025 | 5.28 | 5.37 | 5.23 | 5.26 | 5.26 | 0.57% | 176,189 |
| Dec 17, 2025 | 5.21 | 5.34 | 5.21 | 5.23 | 5.23 | 0.38% | 248,772 |
| Dec 16, 2025 | 5.17 | 5.24 | 5.13 | 5.21 | 5.21 | 0.97% | 244,402 |
| Dec 15, 2025 | 5.18 | 5.24 | 5.13 | 5.16 | 5.16 | -0.39% | 210,757 |
| Dec 12, 2025 | 5.30 | 5.30 | 5.15 | 5.18 | 5.18 | -1.33% | 239,485 |
| Dec 11, 2025 | 5.08 | 5.30 | 5.08 | 5.25 | 5.25 | 3.35% | 315,282 |
| Dec 10, 2025 | 5.04 | 5.17 | 4.96 | 5.08 | 5.08 | 0.79% | 823,703 |
| Dec 9, 2025 | 4.87 | 5.05 | 4.81 | 5.04 | 5.04 | 3.49% | 316,339 |
| Dec 8, 2025 | 4.88 | 4.93 | 4.77 | 4.87 | 4.87 | 0.21% | 288,451 |
| Dec 5, 2025 | 4.87 | 4.93 | 4.85 | 4.86 | 4.86 | - | 229,053 |
| Dec 4, 2025 | 4.82 | 4.87 | 4.80 | 4.86 | 4.86 | 0.21% | 318,427 |
| Dec 3, 2025 | 4.77 | 4.86 | 4.73 | 4.85 | 4.85 | 1.68% | 361,863 |
| Dec 2, 2025 | 4.82 | 4.83 | 4.71 | 4.77 | 4.77 | -0.83% | 223,885 |
| Dec 1, 2025 | 4.83 | 4.89 | 4.74 | 4.81 | 4.81 | -0.52% | 247,382 |
| Nov 28, 2025 | 4.84 | 4.86 | 4.76 | 4.84 | 4.84 | 0.52% | 150,706 |
| Nov 26, 2025 | 4.74 | 4.82 | 4.69 | 4.81 | 4.81 | 1.05% | 180,310 |
| Nov 25, 2025 | 4.59 | 4.81 | 4.59 | 4.76 | 4.76 | 4.16% | 285,521 |
| Nov 24, 2025 | 4.82 | 4.82 | 4.54 | 4.57 | 4.57 | -5.38% | 409,790 |
| Nov 21, 2025 | 4.55 | 4.94 | 4.54 | 4.83 | 4.83 | 6.15% | 400,087 |
| Nov 20, 2025 | 4.77 | 4.88 | 4.53 | 4.55 | 4.55 | -3.81% | 297,621 |
| Nov 19, 2025 | 4.72 | 4.79 | 4.62 | 4.73 | 4.73 | -0.21% | 553,859 |
| Nov 18, 2025 | 4.64 | 4.86 | 4.61 | 4.74 | 4.74 | 1.07% | 512,233 |
| Nov 17, 2025 | 4.77 | 4.92 | 4.68 | 4.69 | 4.69 | -2.29% | 474,108 |
| Nov 14, 2025 | 4.69 | 4.84 | 4.66 | 4.80 | 4.80 | 3.23% | 555,154 |
| Nov 13, 2025 | 4.52 | 4.70 | 4.47 | 4.65 | 4.58 | 2.65% | 602,966 |
| Nov 12, 2025 | 4.57 | 4.63 | 4.48 | 4.53 | 4.46 | -0.22% | 311,465 |
| Nov 11, 2025 | 4.36 | 4.58 | 4.34 | 4.54 | 4.47 | 4.61% | 320,080 |
| Nov 10, 2025 | 4.48 | 4.50 | 4.33 | 4.34 | 4.27 | -2.91% | 349,079 |
| Nov 7, 2025 | 4.61 | 4.61 | 4.37 | 4.47 | 4.40 | -1.97% | 302,787 |
| Nov 6, 2025 | 4.73 | 4.75 | 4.54 | 4.56 | 4.49 | -4.00% | 375,619 |
| Nov 5, 2025 | 4.57 | 4.77 | 4.55 | 4.75 | 4.68 | 4.40% | 410,481 |
| Nov 4, 2025 | 4.60 | 4.78 | 4.43 | 4.55 | 4.48 | -2.78% | 671,575 |
| Nov 3, 2025 | 4.58 | 4.81 | 4.45 | 4.68 | 4.61 | 6.36% | 1,298,330 |
| Oct 31, 2025 | 4.28 | 4.42 | 4.13 | 4.40 | 4.33 | 2.33% | 667,408 |
| Oct 30, 2025 | 4.32 | 4.43 | 4.29 | 4.30 | 4.24 | -1.38% | 344,169 |
| Oct 29, 2025 | 4.47 | 4.49 | 4.35 | 4.36 | 4.29 | -2.90% | 481,283 |
| Oct 28, 2025 | 4.36 | 4.56 | 4.35 | 4.49 | 4.42 | 2.51% | 437,390 |
| Oct 27, 2025 | 4.58 | 4.64 | 4.37 | 4.38 | 4.31 | -3.52% | 277,248 |
| Oct 24, 2025 | 4.47 | 4.57 | 4.44 | 4.54 | 4.47 | 2.95% | 432,430 |
| Oct 23, 2025 | 4.38 | 4.53 | 4.36 | 4.41 | 4.34 | 0.68% | 624,725 |
| Oct 22, 2025 | 4.41 | 4.44 | 4.32 | 4.38 | 4.31 | -0.68% | 405,435 |
| Oct 21, 2025 | 4.33 | 4.49 | 4.32 | 4.41 | 4.34 | 1.38% | 503,610 |
| Oct 20, 2025 | 4.35 | 4.46 | 4.32 | 4.35 | 4.28 | - | 315,632 |
| Oct 17, 2025 | 4.55 | 4.59 | 4.26 | 4.35 | 4.28 | -5.23% | 470,890 |
| Oct 16, 2025 | 5.00 | 5.00 | 4.49 | 4.59 | 4.52 | 4.32% | 1,028,946 |
| Oct 15, 2025 | 4.29 | 4.62 | 4.29 | 4.40 | 4.33 | 3.53% | 1,049,640 |
| Oct 14, 2025 | 4.26 | 4.37 | 4.23 | 4.25 | 4.19 | -1.16% | 589,093 |
| Oct 13, 2025 | 4.61 | 4.67 | 4.29 | 4.30 | 4.24 | -5.29% | 677,421 |
| Oct 10, 2025 | 4.72 | 4.77 | 4.45 | 4.54 | 4.47 | -4.42% | 805,977 |