Resources Connection, Inc. (RGP)
NASDAQ: RGP · Real-Time Price · USD
5.11
+0.20 (4.07%)
Aug 29, 2025, 4:00 PM - Market closed
Resources Connection Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 5.44 | 5.50 | 5.26 | 5.27 | 5.20 | -4.18% | 155,444 |
| Jul 23, 2025 | 5.40 | 5.52 | 5.37 | 5.50 | 5.43 | 3.00% | 248,282 |
| Jul 22, 2025 | 5.21 | 5.35 | 5.20 | 5.34 | 5.27 | 2.69% | 232,973 |
| Jul 21, 2025 | 5.32 | 5.42 | 5.19 | 5.20 | 5.13 | -1.89% | 204,927 |
| Jul 18, 2025 | 5.40 | 5.51 | 5.30 | 5.30 | 5.23 | -0.75% | 422,939 |
| Jul 17, 2025 | 5.27 | 5.48 | 5.23 | 5.34 | 5.27 | 1.33% | 620,645 |
| Jul 16, 2025 | 5.28 | 5.32 | 5.20 | 5.27 | 5.20 | - | 265,117 |
| Jul 15, 2025 | 5.49 | 5.52 | 5.26 | 5.27 | 5.20 | -3.30% | 244,752 |
| Jul 14, 2025 | 5.58 | 5.61 | 5.43 | 5.45 | 5.38 | -2.85% | 242,075 |
| Jul 11, 2025 | 5.71 | 5.73 | 5.51 | 5.61 | 5.53 | -1.92% | 323,019 |
| Jul 10, 2025 | 5.80 | 5.91 | 5.72 | 5.72 | 5.64 | -1.21% | 189,594 |
| Jul 9, 2025 | 5.94 | 6.14 | 5.74 | 5.79 | 5.71 | -1.86% | 151,373 |
| Jul 8, 2025 | 5.97 | 6.11 | 5.90 | 5.90 | 5.82 | -0.67% | 203,286 |
| Jul 7, 2025 | 6.04 | 6.30 | 5.92 | 5.94 | 5.86 | -1.49% | 209,214 |
| Jul 3, 2025 | 5.88 | 6.07 | 5.86 | 6.03 | 5.95 | 1.69% | 162,834 |
| Jul 2, 2025 | 5.78 | 5.94 | 5.75 | 5.93 | 5.85 | 2.95% | 227,613 |
| Jul 1, 2025 | 5.39 | 5.86 | 5.37 | 5.76 | 5.68 | 7.26% | 329,548 |
| Jun 30, 2025 | 5.46 | 5.54 | 5.36 | 5.37 | 5.30 | -1.65% | 155,687 |
| Jun 27, 2025 | 5.42 | 5.46 | 5.34 | 5.46 | 5.39 | 0.74% | 344,609 |
| Jun 26, 2025 | 5.26 | 5.45 | 5.25 | 5.42 | 5.35 | 3.44% | 159,732 |
| Jun 25, 2025 | 5.35 | 5.35 | 5.23 | 5.24 | 5.17 | -1.87% | 126,934 |
| Jun 24, 2025 | 5.30 | 5.41 | 5.28 | 5.34 | 5.27 | 1.91% | 182,005 |
| Jun 23, 2025 | 5.27 | 5.34 | 5.19 | 5.24 | 5.17 | -1.87% | 170,137 |
| Jun 20, 2025 | 5.57 | 5.57 | 5.32 | 5.34 | 5.20 | -2.73% | 449,023 |