Resources Connection, Inc. (RGP)
NASDAQ: RGP · Real-Time Price · USD
5.34
-0.15 (-2.73%)
Jun 20, 2025, 4:00 PM - Market closed
Resources Connection Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 5.57 | 5.57 | 5.32 | 5.34 | 5.34 | -2.73% | 449,023 |
| Jun 18, 2025 | 5.36 | 5.57 | 5.36 | 5.49 | 5.49 | 2.04% | 160,764 |
| Jun 17, 2025 | 5.59 | 5.64 | 5.38 | 5.38 | 5.38 | -4.27% | 178,356 |
| Jun 16, 2025 | 5.46 | 5.70 | 5.46 | 5.62 | 5.62 | 4.46% | 226,609 |
| Jun 13, 2025 | 5.45 | 5.50 | 5.38 | 5.38 | 5.38 | -2.36% | 239,113 |
| Jun 12, 2025 | 5.44 | 5.56 | 5.39 | 5.51 | 5.51 | -0.36% | 131,246 |
| Jun 11, 2025 | 5.47 | 5.56 | 5.43 | 5.53 | 5.53 | 1.28% | 146,720 |
| Jun 10, 2025 | 5.37 | 5.51 | 5.33 | 5.46 | 5.46 | 2.63% | 173,587 |
| Jun 9, 2025 | 5.19 | 5.39 | 5.19 | 5.32 | 5.32 | 3.50% | 242,027 |
| Jun 6, 2025 | 5.17 | 5.20 | 5.09 | 5.14 | 5.14 | 1.38% | 217,069 |
| Jun 5, 2025 | 5.29 | 5.31 | 5.05 | 5.07 | 5.07 | -3.06% | 117,821 |
| Jun 4, 2025 | 5.30 | 5.34 | 5.20 | 5.23 | 5.23 | -0.76% | 118,374 |
| Jun 3, 2025 | 5.11 | 5.32 | 5.09 | 5.27 | 5.27 | 2.73% | 124,730 |
| Jun 2, 2025 | 5.24 | 5.24 | 5.10 | 5.13 | 5.13 | -1.63% | 190,773 |
| May 30, 2025 | 5.27 | 5.34 | 5.21 | 5.22 | 5.22 | -1.42% | 205,578 |
| May 29, 2025 | 5.19 | 5.30 | 5.15 | 5.29 | 5.29 | 1.34% | 233,862 |
| May 28, 2025 | 5.33 | 5.33 | 5.10 | 5.22 | 5.22 | -2.43% | 213,504 |
| May 27, 2025 | 5.00 | 5.42 | 5.00 | 5.35 | 5.35 | 8.30% | 398,352 |
| May 23, 2025 | 5.06 | 5.08 | 4.90 | 4.94 | 4.94 | -2.18% | 200,181 |
| May 22, 2025 | 5.05 | 5.07 | 4.95 | 5.05 | 5.05 | 1.00% | 181,482 |
| May 21, 2025 | 5.17 | 5.34 | 4.99 | 5.00 | 5.00 | -4.40% | 205,471 |
| May 20, 2025 | 5.32 | 5.34 | 5.22 | 5.23 | 5.23 | -2.24% | 138,709 |
| May 19, 2025 | 5.35 | 5.39 | 5.31 | 5.35 | 5.35 | -0.93% | 146,382 |
| May 16, 2025 | 5.39 | 5.45 | 5.36 | 5.40 | 5.40 | 0.19% | 177,771 |
| May 15, 2025 | 5.45 | 5.45 | 5.36 | 5.39 | 5.39 | -0.92% | 145,204 |
| May 14, 2025 | 5.52 | 5.59 | 5.40 | 5.44 | 5.44 | -1.63% | 247,200 |
| May 13, 2025 | 5.76 | 5.76 | 5.52 | 5.53 | 5.53 | -2.98% | 130,444 |
| May 12, 2025 | 5.66 | 5.76 | 5.59 | 5.70 | 5.70 | 4.59% | 223,322 |
| May 9, 2025 | 5.63 | 5.70 | 5.44 | 5.45 | 5.45 | -3.20% | 152,670 |
| May 8, 2025 | 5.45 | 5.72 | 5.41 | 5.63 | 5.63 | 4.07% | 206,903 |
| May 7, 2025 | 5.63 | 5.69 | 5.37 | 5.41 | 5.41 | -1.99% | 180,811 |
| May 6, 2025 | 5.64 | 5.68 | 5.50 | 5.52 | 5.52 | -2.99% | 156,358 |
| May 5, 2025 | 5.78 | 5.84 | 5.68 | 5.69 | 5.69 | -2.23% | 155,248 |
| May 2, 2025 | 5.82 | 5.91 | 5.76 | 5.82 | 5.82 | 1.22% | 170,052 |
| May 1, 2025 | 5.82 | 5.94 | 5.62 | 5.75 | 5.75 | 0.26% | 260,541 |
| Apr 30, 2025 | 5.84 | 6.00 | 5.59 | 5.74 | 5.74 | -1.29% | 210,388 |
| Apr 29, 2025 | 5.60 | 5.82 | 5.50 | 5.81 | 5.81 | 3.57% | 287,445 |
| Apr 28, 2025 | 5.51 | 5.64 | 5.44 | 5.61 | 5.61 | 2.00% | 265,543 |
| Apr 25, 2025 | 5.60 | 5.65 | 5.38 | 5.50 | 5.50 | -0.18% | 201,714 |
| Apr 24, 2025 | 5.40 | 5.53 | 5.30 | 5.51 | 5.51 | 2.80% | 199,811 |
| Apr 23, 2025 | 5.48 | 5.58 | 5.33 | 5.36 | 5.36 | -1.83% | 325,276 |
| Apr 22, 2025 | 5.47 | 5.52 | 5.27 | 5.46 | 5.46 | 1.87% | 251,594 |
| Apr 21, 2025 | 5.22 | 5.39 | 5.16 | 5.36 | 5.36 | 1.32% | 341,849 |
| Apr 17, 2025 | 5.37 | 5.58 | 5.21 | 5.29 | 5.29 | -1.49% | 308,237 |
| Apr 16, 2025 | 5.35 | 5.46 | 5.32 | 5.37 | 5.37 | -0.56% | 240,231 |
| Apr 15, 2025 | 5.44 | 5.48 | 5.30 | 5.40 | 5.40 | -0.92% | 297,824 |
| Apr 14, 2025 | 5.41 | 5.48 | 5.30 | 5.45 | 5.45 | 1.87% | 331,805 |
| Apr 11, 2025 | 5.40 | 5.40 | 5.10 | 5.35 | 5.35 | 0.94% | 333,545 |
| Apr 10, 2025 | 5.46 | 5.66 | 5.11 | 5.30 | 5.30 | -5.53% | 492,938 |
| Apr 9, 2025 | 5.10 | 5.78 | 5.07 | 5.61 | 5.61 | 10.00% | 661,575 |