Resources Connection, Inc. (RGP)
NASDAQ: RGP · Real-Time Price · USD
4.960
+0.080 (1.64%)
At close: Oct 3, 2025, 4:00 PM EDT
5.00
+0.04 (0.81%)
After-hours: Oct 3, 2025, 7:35 PM EDT
Resources Connection Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.88 | 5.05 | 4.88 | 4.96 | 4.96 | 1.64% | 251,887 |
| Oct 2, 2025 | 5.09 | 5.12 | 4.86 | 4.88 | 4.88 | -3.37% | 231,561 |
| Oct 1, 2025 | 5.00 | 5.12 | 4.89 | 5.05 | 5.05 | - | 339,974 |
| Sep 30, 2025 | 5.03 | 5.07 | 4.76 | 5.05 | 5.05 | - | 483,894 |
| Sep 29, 2025 | 5.11 | 5.11 | 5.02 | 5.05 | 5.05 | -0.59% | 269,901 |
| Sep 26, 2025 | 5.05 | 5.18 | 5.02 | 5.08 | 5.08 | 0.59% | 234,783 |
| Sep 25, 2025 | 5.21 | 5.25 | 5.04 | 5.05 | 5.05 | -2.32% | 299,403 |
| Sep 24, 2025 | 5.14 | 5.17 | 5.01 | 5.17 | 5.17 | 1.57% | 216,035 |
| Sep 23, 2025 | 5.33 | 5.38 | 5.06 | 5.09 | 5.09 | -4.14% | 207,637 |
| Sep 22, 2025 | 5.23 | 5.33 | 5.13 | 5.31 | 5.31 | 0.57% | 332,925 |
| Sep 19, 2025 | 5.48 | 5.55 | 5.26 | 5.28 | 5.28 | -3.47% | 753,899 |
| Sep 18, 2025 | 5.29 | 5.49 | 5.29 | 5.47 | 5.47 | 3.60% | 242,694 |
| Sep 17, 2025 | 5.22 | 5.46 | 5.20 | 5.28 | 5.28 | 1.73% | 282,500 |
| Sep 16, 2025 | 5.20 | 5.25 | 5.15 | 5.19 | 5.19 | -1.14% | 228,263 |
| Sep 15, 2025 | 5.17 | 5.25 | 5.12 | 5.25 | 5.25 | 2.14% | 232,015 |
| Sep 12, 2025 | 5.10 | 5.18 | 5.05 | 5.14 | 5.14 | 0.98% | 276,921 |
| Sep 11, 2025 | 4.98 | 5.12 | 4.97 | 5.09 | 5.09 | 2.00% | 263,478 |
| Sep 10, 2025 | 5.05 | 5.09 | 4.95 | 4.99 | 4.99 | -1.38% | 287,436 |
| Sep 9, 2025 | 5.16 | 5.16 | 5.05 | 5.06 | 5.06 | -1.75% | 180,690 |
| Sep 8, 2025 | 5.04 | 5.21 | 4.93 | 5.15 | 5.15 | 3.00% | 242,905 |
| Sep 5, 2025 | 5.07 | 5.17 | 4.98 | 5.00 | 5.00 | -1.38% | 333,014 |
| Sep 4, 2025 | 5.14 | 5.15 | 5.00 | 5.07 | 5.07 | -1.17% | 386,579 |
| Sep 3, 2025 | 5.08 | 5.15 | 4.95 | 5.13 | 5.13 | -0.10% | 364,551 |
| Sep 2, 2025 | 5.05 | 5.14 | 4.92 | 5.14 | 5.14 | 0.49% | 292,641 |
| Aug 29, 2025 | 4.99 | 5.14 | 4.98 | 5.11 | 5.11 | 1.19% | 322,719 |
| Aug 28, 2025 | 5.03 | 5.10 | 4.97 | 5.05 | 4.98 | - | 290,054 |
| Aug 27, 2025 | 4.86 | 5.08 | 4.84 | 5.05 | 4.98 | 4.12% | 298,402 |
| Aug 26, 2025 | 4.86 | 4.90 | 4.78 | 4.85 | 4.78 | - | 231,225 |
| Aug 25, 2025 | 4.97 | 4.97 | 4.80 | 4.85 | 4.78 | -2.61% | 165,765 |
| Aug 22, 2025 | 4.70 | 5.01 | 4.68 | 4.98 | 4.91 | 6.41% | 209,887 |
| Aug 21, 2025 | 4.63 | 4.70 | 4.54 | 4.68 | 4.62 | 0.86% | 218,356 |
| Aug 20, 2025 | 4.72 | 4.77 | 4.58 | 4.64 | 4.58 | -1.69% | 169,034 |
| Aug 19, 2025 | 4.75 | 4.81 | 4.69 | 4.72 | 4.66 | -0.63% | 164,360 |
| Aug 18, 2025 | 4.66 | 4.79 | 4.61 | 4.75 | 4.69 | 2.59% | 228,971 |
| Aug 15, 2025 | 4.74 | 4.74 | 4.51 | 4.63 | 4.57 | -1.91% | 348,577 |
| Aug 14, 2025 | 4.84 | 4.84 | 4.66 | 4.72 | 4.66 | -4.26% | 189,002 |
| Aug 13, 2025 | 4.58 | 4.94 | 4.58 | 4.93 | 4.86 | 8.35% | 267,092 |
| Aug 12, 2025 | 4.50 | 4.62 | 4.50 | 4.55 | 4.49 | 1.79% | 265,641 |
| Aug 11, 2025 | 4.61 | 4.68 | 4.44 | 4.47 | 4.41 | -2.83% | 267,429 |
| Aug 8, 2025 | 4.63 | 4.70 | 4.53 | 4.60 | 4.54 | -0.86% | 340,843 |
| Aug 7, 2025 | 4.76 | 4.86 | 4.63 | 4.64 | 4.58 | -1.07% | 217,515 |
| Aug 6, 2025 | 4.70 | 4.79 | 4.65 | 4.69 | 4.63 | 0.86% | 246,577 |
| Aug 5, 2025 | 4.70 | 4.76 | 4.57 | 4.65 | 4.59 | - | 475,742 |
| Aug 4, 2025 | 4.83 | 4.85 | 4.64 | 4.65 | 4.59 | -2.72% | 403,651 |
| Aug 1, 2025 | 5.00 | 5.00 | 4.78 | 4.78 | 4.72 | -5.53% | 378,221 |
| Jul 31, 2025 | 4.94 | 5.17 | 4.94 | 5.06 | 4.99 | 1.61% | 613,391 |
| Jul 30, 2025 | 5.11 | 5.22 | 4.97 | 4.98 | 4.91 | -1.78% | 282,188 |
| Jul 29, 2025 | 5.23 | 5.27 | 5.05 | 5.07 | 5.00 | -2.31% | 282,727 |
| Jul 28, 2025 | 5.74 | 5.75 | 5.17 | 5.19 | 5.12 | -10.36% | 326,299 |
| Jul 25, 2025 | 5.51 | 5.95 | 5.50 | 5.79 | 5.71 | 9.87% | 508,280 |