Skip to main content
Resources Connection, Inc. (RGP)
NASDAQ: RGP · Real-Time Price · USD
8.41
+0.01 (0.12%)
Nov 22, 2024, 4:00 PM EST - Market closed

Resources Connection Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20248.408.548.408.418.410.12%182,354
Nov 21, 20248.378.468.288.408.401.33%217,284
Nov 20, 20248.268.338.148.298.290.36%231,590
Nov 19, 20248.248.288.178.268.26-0.96%275,456
Nov 18, 20248.348.428.328.348.34-209,785
Nov 15, 20248.588.588.268.348.34-3.02%339,525
Nov 14, 20248.788.788.448.608.46-1.71%472,210
Nov 13, 20248.959.048.738.758.61-2.02%401,256
Nov 12, 20249.049.048.858.938.78-0.11%317,756
Nov 11, 20248.969.028.848.948.791.59%291,671
Nov 8, 20248.918.918.728.808.66-0.90%262,492
Nov 7, 20248.919.048.658.888.73-0.78%462,653
Nov 6, 20248.498.968.428.958.8010.09%466,749
Nov 5, 20247.998.187.908.138.001.75%248,222
Nov 4, 20248.138.137.947.997.860.38%281,377
Nov 1, 20248.078.117.927.967.83-1.12%333,764
Oct 31, 20248.328.378.058.057.92-3.01%201,584
Oct 30, 20248.278.458.228.308.160.24%206,348
Oct 29, 20248.268.298.178.288.14-0.36%251,168
Oct 28, 20248.218.388.218.318.171.96%297,996
Oct 25, 20248.308.378.138.158.02-1.33%195,726
Oct 24, 20248.248.318.158.268.120.36%250,076
Oct 23, 20248.318.358.198.238.09-1.56%285,028
Oct 22, 20248.468.488.318.368.22-0.83%353,992
Oct 21, 20248.488.528.418.438.29-0.47%357,746
Oct 18, 20248.508.518.428.478.33-0.24%260,903
Oct 17, 20248.538.538.348.498.35-1.05%278,439
Oct 16, 20248.478.638.438.588.441.90%319,674
Oct 15, 20248.288.558.288.428.281.69%368,693
Oct 14, 20248.358.358.238.288.14-0.96%441,237
Oct 11, 20248.268.368.188.368.221.21%516,365
Oct 10, 20248.278.298.198.268.12-1.08%423,525
Oct 9, 20248.298.428.288.358.210.48%534,558
Oct 8, 20248.228.448.148.318.171.16%753,818
Oct 7, 20248.408.438.138.228.08-1.85%778,427
Oct 4, 20248.368.588.288.378.230.12%789,460
Oct 3, 20248.358.568.178.368.220.12%787,519
Oct 2, 20248.789.048.318.358.21-11.83%1,169,540
Oct 1, 20249.679.839.449.479.31-2.37%525,278
Sep 30, 20249.469.739.449.709.542.54%348,512
Sep 27, 20249.449.709.399.469.300.64%450,815
Sep 26, 20249.379.479.329.409.251.29%463,125
Sep 25, 20249.509.549.269.289.13-1.90%526,401
Sep 24, 20249.659.719.469.469.30-1.36%341,930
Sep 23, 20249.9710.019.589.599.43-3.52%307,383
Sep 20, 202410.1210.219.929.949.78-2.26%1,220,852
Sep 19, 202410.1810.2410.0510.1710.001.80%338,709
Sep 18, 20249.9810.279.919.999.83-0.50%319,557
Sep 17, 202410.0010.239.9610.049.870.70%308,227
Sep 16, 202410.0410.229.909.979.81-0.40%208,625
Sep 13, 20249.9610.139.9210.019.851.52%239,306
Sep 12, 20249.7710.059.639.869.701.23%206,468
Sep 11, 20249.809.959.659.749.58-1.02%292,634
Sep 10, 20249.599.879.559.849.682.82%338,175
Sep 9, 20249.569.659.449.579.410.10%276,646
Sep 6, 20249.819.859.539.569.40-2.85%212,778
Sep 5, 20249.9710.009.809.849.68-1.11%242,191
Sep 4, 202410.1010.159.859.959.79-1.49%495,285
Sep 3, 202410.3110.4210.1010.109.93-3.16%373,096
Aug 30, 202410.3510.4510.2210.4310.260.68%853,359
Aug 29, 202410.2610.3710.1510.3610.191.67%327,087
Aug 28, 202410.1510.2510.0810.1910.020.20%266,868
Aug 27, 202410.2510.2510.1010.1710.00-0.78%189,675
Aug 26, 202410.1910.3710.1610.2510.080.59%193,464
Aug 23, 20249.9610.289.9010.1910.021.60%259,371
Aug 22, 202410.2110.2310.0010.039.73-2.05%256,116
Aug 21, 202410.1210.2710.0210.249.932.20%288,118
Aug 20, 202410.2910.299.9610.029.72-2.43%277,512
Aug 19, 202410.1710.2810.0410.279.960.88%337,294
Aug 16, 202410.1510.2910.1110.189.88-0.20%273,246
Aug 15, 202410.1710.2810.0810.209.901.59%275,938
Aug 14, 20249.9510.099.8510.049.741.01%240,548
Aug 13, 20249.9410.029.849.949.64-304,229
Aug 12, 202410.0410.049.829.949.64-1.29%290,096
Aug 9, 202410.2410.259.8310.079.77-1.56%343,446
Aug 8, 202410.2110.3010.0210.239.930.59%324,414
Aug 7, 202410.8410.8410.1510.179.87-4.95%289,226
Aug 6, 202410.7510.8010.5210.7010.38-0.56%351,258
Aug 5, 202410.8211.2010.6110.7610.44-4.36%414,815
Aug 2, 202410.8911.2710.7811.2510.910.63%330,064
Aug 1, 202411.8811.8811.0611.1810.85-6.29%313,415
Jul 31, 202412.0012.1911.7611.9311.57-0.08%477,961
Jul 30, 202411.7011.9711.6211.9411.582.05%283,254
Jul 29, 202411.7011.8211.5611.7011.35-0.09%326,266
Jul 26, 202411.6011.8411.4611.7111.360.95%515,128
Jul 25, 202411.4011.7311.3111.6011.251.22%521,741
Jul 24, 202411.2311.7311.2211.4611.123.80%678,301
Jul 23, 202411.1811.2210.8311.0410.71-3.58%497,396
Jul 22, 202411.2511.5811.2211.4511.112.23%504,697
Jul 19, 202411.0811.4410.4611.2010.875.46%694,645
Jul 18, 202410.9011.1610.6210.6210.30-3.19%429,056
Jul 17, 202410.7511.0710.7510.9710.640.09%593,615
Jul 16, 202410.4110.9910.4110.9610.636.30%448,109
Jul 15, 202410.3310.4910.2810.3110.000.78%461,465
Jul 12, 202410.3910.5010.1610.239.93-0.20%893,868
Jul 11, 20249.9510.309.8810.259.944.91%444,541
Jul 10, 20249.789.919.729.779.48-0.10%425,482
Jul 9, 202410.0510.309.709.789.49-3.36%534,548
Jul 8, 202410.3310.8410.0610.129.82-1.08%330,870
Jul 5, 202410.5110.5710.1510.239.93-3.03%491,406