Resources Connection, Inc. (RGP)
NASDAQ: RGP · Real-Time Price · USD
9.40
+0.12 (1.29%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2024 | 10.99 | 11.07 | 10.59 | 10.64 | 10.50 | -1.12% | 673,003 |
| Jun 11, 2024 | 10.51 | 10.79 | 10.41 | 10.76 | 10.61 | 1.99% | 724,105 |
| Jun 10, 2024 | 10.75 | 10.95 | 9.75 | 10.55 | 10.41 | -4.00% | 1,627,346 |
| Jun 7, 2024 | 11.03 | 11.15 | 10.88 | 10.99 | 10.84 | -0.99% | 254,548 |
| Jun 6, 2024 | 11.21 | 11.26 | 11.07 | 11.10 | 10.95 | -1.60% | 293,786 |
| Jun 5, 2024 | 11.37 | 11.37 | 11.15 | 11.28 | 11.13 | -0.27% | 190,132 |
| Jun 4, 2024 | 11.26 | 11.33 | 11.17 | 11.31 | 11.16 | 0.18% | 301,421 |
| Jun 3, 2024 | 11.59 | 11.60 | 11.25 | 11.29 | 11.14 | -1.40% | 313,360 |
| May 31, 2024 | 11.22 | 11.47 | 10.83 | 11.45 | 11.30 | 2.60% | 379,759 |
| May 30, 2024 | 11.02 | 11.22 | 11.00 | 11.16 | 11.01 | 2.29% | 276,351 |
| May 29, 2024 | 11.06 | 11.18 | 10.86 | 10.91 | 10.76 | -2.06% | 214,272 |
| May 28, 2024 | 11.25 | 11.27 | 11.12 | 11.14 | 10.99 | -0.18% | 158,191 |
| May 24, 2024 | 11.20 | 11.20 | 11.04 | 11.16 | 11.01 | 0.63% | 249,928 |
| May 23, 2024 | 11.24 | 11.29 | 10.95 | 11.09 | 10.94 | -1.07% | 464,612 |
| May 22, 2024 | 11.13 | 11.22 | 11.07 | 11.21 | 11.06 | 0.99% | 331,561 |
| May 21, 2024 | 11.30 | 11.30 | 11.09 | 11.10 | 10.95 | -1.86% | 171,826 |
| May 20, 2024 | 11.50 | 11.53 | 11.30 | 11.31 | 11.16 | -1.22% | 216,779 |
| May 17, 2024 | 11.50 | 11.57 | 11.45 | 11.45 | 11.30 | -0.52% | 207,039 |
| May 16, 2024 | 11.43 | 11.54 | 11.40 | 11.51 | 11.35 | 0.79% | 232,996 |
| May 15, 2024 | 11.42 | 11.46 | 11.25 | 11.42 | 11.27 | -1.21% | 245,852 |
| May 14, 2024 | 11.79 | 11.84 | 11.53 | 11.56 | 11.27 | -0.43% | 233,952 |
| May 13, 2024 | 11.41 | 11.68 | 11.40 | 11.61 | 11.31 | 2.74% | 278,289 |
| May 10, 2024 | 11.34 | 11.42 | 11.18 | 11.30 | 11.01 | -0.44% | 230,962 |
| May 9, 2024 | 11.34 | 11.45 | 11.22 | 11.35 | 11.06 | 0.27% | 398,104 |
| May 8, 2024 | 11.11 | 11.33 | 11.02 | 11.32 | 11.03 | 1.80% | 165,452 |
| May 7, 2024 | 11.24 | 11.32 | 11.11 | 11.12 | 10.84 | -0.98% | 266,232 |
| May 6, 2024 | 11.21 | 11.33 | 11.20 | 11.23 | 10.94 | 0.54% | 180,102 |
| May 3, 2024 | 11.22 | 11.32 | 11.06 | 11.17 | 10.89 | -0.18% | 173,160 |