Resources Connection, Inc. (RGP)
NASDAQ: RGP · Real-Time Price · USD
7.99
+0.03 (0.38%)
Nov 4, 2024, 4:00 PM EST - Market closed
Resources Connection Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 8.13 | 8.13 | 7.94 | 7.99 | 7.99 | 0.38% | 281,357 |
| Nov 1, 2024 | 8.07 | 8.11 | 7.92 | 7.96 | 7.96 | -1.12% | 333,764 |
| Oct 31, 2024 | 8.32 | 8.37 | 8.05 | 8.05 | 8.05 | -3.01% | 201,584 |
| Oct 30, 2024 | 8.27 | 8.45 | 8.22 | 8.30 | 8.30 | 0.24% | 206,348 |
| Oct 29, 2024 | 8.26 | 8.29 | 8.17 | 8.28 | 8.28 | -0.36% | 251,168 |
| Oct 28, 2024 | 8.21 | 8.38 | 8.21 | 8.31 | 8.31 | 1.96% | 297,996 |
| Oct 25, 2024 | 8.30 | 8.37 | 8.13 | 8.15 | 8.15 | -1.33% | 195,726 |
| Oct 24, 2024 | 8.24 | 8.31 | 8.15 | 8.26 | 8.26 | 0.36% | 250,076 |
| Oct 23, 2024 | 8.31 | 8.35 | 8.19 | 8.23 | 8.23 | -1.56% | 285,028 |
| Oct 22, 2024 | 8.46 | 8.48 | 8.31 | 8.36 | 8.36 | -0.83% | 353,992 |
| Oct 21, 2024 | 8.48 | 8.52 | 8.41 | 8.43 | 8.43 | -0.47% | 357,746 |
| Oct 18, 2024 | 8.50 | 8.51 | 8.42 | 8.47 | 8.47 | -0.24% | 260,903 |
| Oct 17, 2024 | 8.53 | 8.53 | 8.34 | 8.49 | 8.49 | -1.05% | 278,439 |
| Oct 16, 2024 | 8.47 | 8.63 | 8.43 | 8.58 | 8.58 | 1.90% | 319,674 |
| Oct 15, 2024 | 8.28 | 8.55 | 8.28 | 8.42 | 8.42 | 1.69% | 368,693 |
| Oct 14, 2024 | 8.35 | 8.35 | 8.23 | 8.28 | 8.28 | -0.96% | 441,237 |
| Oct 11, 2024 | 8.26 | 8.36 | 8.18 | 8.36 | 8.36 | 1.21% | 516,365 |
| Oct 10, 2024 | 8.27 | 8.29 | 8.19 | 8.26 | 8.26 | -1.08% | 423,525 |
| Oct 9, 2024 | 8.29 | 8.42 | 8.28 | 8.35 | 8.35 | 0.48% | 534,558 |
| Oct 8, 2024 | 8.22 | 8.44 | 8.14 | 8.31 | 8.31 | 1.16% | 753,818 |
| Oct 7, 2024 | 8.40 | 8.43 | 8.13 | 8.22 | 8.22 | -1.85% | 778,427 |
| Oct 4, 2024 | 8.36 | 8.58 | 8.28 | 8.37 | 8.37 | 0.12% | 789,460 |
| Oct 3, 2024 | 8.35 | 8.56 | 8.17 | 8.36 | 8.36 | 0.12% | 787,519 |
| Oct 2, 2024 | 8.78 | 9.04 | 8.31 | 8.35 | 8.35 | -11.83% | 1,169,540 |
| Oct 1, 2024 | 9.67 | 9.83 | 9.44 | 9.47 | 9.47 | -2.37% | 525,278 |
| Sep 30, 2024 | 9.46 | 9.73 | 9.44 | 9.70 | 9.70 | 2.54% | 348,512 |
| Sep 27, 2024 | 9.44 | 9.70 | 9.39 | 9.46 | 9.46 | 0.64% | 450,815 |
| Sep 26, 2024 | 9.37 | 9.47 | 9.32 | 9.40 | 9.40 | 1.29% | 463,125 |
| Sep 25, 2024 | 9.50 | 9.54 | 9.26 | 9.28 | 9.28 | -1.90% | 526,401 |
| Sep 24, 2024 | 9.65 | 9.71 | 9.46 | 9.46 | 9.46 | -1.36% | 341,930 |
| Sep 23, 2024 | 9.97 | 10.01 | 9.58 | 9.59 | 9.59 | -3.52% | 307,383 |
| Sep 20, 2024 | 10.12 | 10.21 | 9.92 | 9.94 | 9.94 | -2.26% | 1,220,852 |
| Sep 19, 2024 | 10.18 | 10.24 | 10.05 | 10.17 | 10.17 | 1.80% | 338,709 |
| Sep 18, 2024 | 9.98 | 10.27 | 9.91 | 9.99 | 9.99 | -0.50% | 319,557 |
| Sep 17, 2024 | 10.00 | 10.23 | 9.96 | 10.04 | 10.04 | 0.70% | 308,227 |
| Sep 16, 2024 | 10.04 | 10.22 | 9.90 | 9.97 | 9.97 | -0.40% | 208,625 |
| Sep 13, 2024 | 9.96 | 10.13 | 9.92 | 10.01 | 10.01 | 1.52% | 239,306 |
| Sep 12, 2024 | 9.77 | 10.05 | 9.63 | 9.86 | 9.86 | 1.23% | 206,468 |
| Sep 11, 2024 | 9.80 | 9.95 | 9.65 | 9.74 | 9.74 | -1.02% | 292,634 |
| Sep 10, 2024 | 9.59 | 9.87 | 9.55 | 9.84 | 9.84 | 2.82% | 338,175 |
| Sep 9, 2024 | 9.56 | 9.65 | 9.44 | 9.57 | 9.57 | 0.10% | 276,646 |
| Sep 6, 2024 | 9.81 | 9.85 | 9.53 | 9.56 | 9.56 | -2.85% | 212,778 |
| Sep 5, 2024 | 9.97 | 10.00 | 9.80 | 9.84 | 9.84 | -1.11% | 242,191 |
| Sep 4, 2024 | 10.10 | 10.15 | 9.85 | 9.95 | 9.95 | -1.49% | 495,285 |
| Sep 3, 2024 | 10.31 | 10.42 | 10.10 | 10.10 | 10.10 | -3.16% | 373,096 |
| Aug 30, 2024 | 10.35 | 10.45 | 10.22 | 10.43 | 10.43 | 0.68% | 853,359 |
| Aug 29, 2024 | 10.26 | 10.37 | 10.15 | 10.36 | 10.36 | 1.67% | 327,087 |
| Aug 28, 2024 | 10.15 | 10.25 | 10.08 | 10.19 | 10.19 | 0.20% | 266,868 |
| Aug 27, 2024 | 10.25 | 10.25 | 10.10 | 10.17 | 10.17 | -0.78% | 189,675 |
| Aug 26, 2024 | 10.19 | 10.37 | 10.16 | 10.25 | 10.25 | 0.59% | 193,464 |
| Aug 23, 2024 | 9.96 | 10.28 | 9.90 | 10.19 | 10.19 | 1.60% | 259,371 |
| Aug 22, 2024 | 10.21 | 10.23 | 10.00 | 10.03 | 9.89 | -2.05% | 256,116 |
| Aug 21, 2024 | 10.12 | 10.27 | 10.02 | 10.24 | 10.10 | 2.20% | 288,118 |
| Aug 20, 2024 | 10.29 | 10.29 | 9.96 | 10.02 | 9.88 | -2.43% | 277,512 |
| Aug 19, 2024 | 10.17 | 10.28 | 10.04 | 10.27 | 10.13 | 0.88% | 337,294 |
| Aug 16, 2024 | 10.15 | 10.29 | 10.11 | 10.18 | 10.04 | -0.20% | 273,246 |
| Aug 15, 2024 | 10.17 | 10.28 | 10.08 | 10.20 | 10.06 | 1.59% | 275,938 |
| Aug 14, 2024 | 9.95 | 10.09 | 9.85 | 10.04 | 9.90 | 1.01% | 240,548 |
| Aug 13, 2024 | 9.94 | 10.02 | 9.84 | 9.94 | 9.81 | - | 304,229 |
| Aug 12, 2024 | 10.04 | 10.04 | 9.82 | 9.94 | 9.81 | -1.29% | 290,096 |
| Aug 9, 2024 | 10.24 | 10.25 | 9.83 | 10.07 | 9.93 | -1.56% | 343,446 |
| Aug 8, 2024 | 10.21 | 10.30 | 10.02 | 10.23 | 10.09 | 0.59% | 324,414 |
| Aug 7, 2024 | 10.84 | 10.84 | 10.15 | 10.17 | 10.03 | -4.95% | 289,226 |
| Aug 6, 2024 | 10.75 | 10.80 | 10.52 | 10.70 | 10.56 | -0.56% | 351,258 |
| Aug 5, 2024 | 10.82 | 11.20 | 10.61 | 10.76 | 10.61 | -4.36% | 414,815 |
| Aug 2, 2024 | 10.89 | 11.27 | 10.78 | 11.25 | 11.10 | 0.63% | 330,064 |
| Aug 1, 2024 | 11.88 | 11.88 | 11.06 | 11.18 | 11.03 | -6.29% | 313,415 |
| Jul 31, 2024 | 12.00 | 12.19 | 11.76 | 11.93 | 11.77 | -0.08% | 477,961 |
| Jul 30, 2024 | 11.70 | 11.97 | 11.62 | 11.94 | 11.78 | 2.05% | 283,254 |
| Jul 29, 2024 | 11.70 | 11.82 | 11.56 | 11.70 | 11.54 | -0.09% | 326,266 |
| Jul 26, 2024 | 11.60 | 11.84 | 11.46 | 11.71 | 11.55 | 0.95% | 515,128 |
| Jul 25, 2024 | 11.40 | 11.73 | 11.31 | 11.60 | 11.44 | 1.22% | 521,741 |
| Jul 24, 2024 | 11.23 | 11.73 | 11.22 | 11.46 | 11.31 | 3.80% | 678,301 |
| Jul 23, 2024 | 11.18 | 11.22 | 10.83 | 11.04 | 10.89 | -3.58% | 497,396 |
| Jul 22, 2024 | 11.25 | 11.58 | 11.22 | 11.45 | 11.30 | 2.23% | 504,697 |
| Jul 19, 2024 | 11.08 | 11.44 | 10.46 | 11.20 | 11.05 | 5.46% | 694,645 |
| Jul 18, 2024 | 10.90 | 11.16 | 10.62 | 10.62 | 10.48 | -3.19% | 429,056 |
| Jul 17, 2024 | 10.75 | 11.07 | 10.75 | 10.97 | 10.82 | 0.09% | 593,615 |
| Jul 16, 2024 | 10.41 | 10.99 | 10.41 | 10.96 | 10.81 | 6.30% | 448,109 |
| Jul 15, 2024 | 10.33 | 10.49 | 10.28 | 10.31 | 10.17 | 0.78% | 461,465 |
| Jul 12, 2024 | 10.39 | 10.50 | 10.16 | 10.23 | 10.09 | -0.20% | 893,868 |
| Jul 11, 2024 | 9.95 | 10.30 | 9.88 | 10.25 | 10.11 | 4.91% | 444,541 |
| Jul 10, 2024 | 9.78 | 9.91 | 9.72 | 9.77 | 9.64 | -0.10% | 425,482 |
| Jul 9, 2024 | 10.05 | 10.30 | 9.70 | 9.78 | 9.65 | -3.36% | 534,548 |
| Jul 8, 2024 | 10.33 | 10.84 | 10.06 | 10.12 | 9.98 | -1.08% | 330,870 |
| Jul 5, 2024 | 10.51 | 10.57 | 10.15 | 10.23 | 10.09 | -3.03% | 491,406 |
| Jul 3, 2024 | 10.45 | 10.58 | 10.39 | 10.55 | 10.41 | 1.25% | 247,997 |
| Jul 2, 2024 | 10.77 | 10.79 | 10.38 | 10.42 | 10.28 | -2.25% | 350,042 |
| Jul 1, 2024 | 11.02 | 11.04 | 10.64 | 10.66 | 10.52 | -3.44% | 410,075 |
| Jun 28, 2024 | 11.05 | 11.17 | 10.92 | 11.04 | 10.89 | 0.09% | 608,700 |
| Jun 27, 2024 | 11.06 | 11.06 | 10.87 | 11.03 | 10.88 | 0.36% | 429,822 |
| Jun 26, 2024 | 10.77 | 11.00 | 10.68 | 10.99 | 10.84 | 1.20% | 587,938 |
| Jun 25, 2024 | 10.76 | 10.86 | 10.63 | 10.86 | 10.71 | 0.65% | 744,808 |
| Jun 24, 2024 | 10.59 | 10.95 | 10.55 | 10.79 | 10.64 | 2.86% | 968,919 |
| Jun 21, 2024 | 10.74 | 10.88 | 10.46 | 10.49 | 10.35 | -1.78% | 9,635,104 |
| Jun 20, 2024 | 10.53 | 10.74 | 10.52 | 10.68 | 10.54 | 0.85% | 718,326 |
| Jun 18, 2024 | 10.61 | 10.63 | 10.38 | 10.59 | 10.45 | -0.09% | 592,105 |
| Jun 17, 2024 | 10.59 | 10.63 | 10.27 | 10.60 | 10.46 | -0.19% | 733,462 |
| Jun 14, 2024 | 10.73 | 10.88 | 10.52 | 10.62 | 10.48 | -0.75% | 995,777 |
| Jun 13, 2024 | 10.64 | 10.72 | 10.33 | 10.70 | 10.56 | 0.56% | 720,759 |