Skip to main content
Resources Connection, Inc. (RGP)
NASDAQ: RGP · Real-Time Price · USD
8.41
+0.05 (0.60%)
At close: Dec 27, 2024, 4:00 PM
8.19
-0.22 (-2.62%)
After-hours: Dec 27, 2024, 6:27 PM EST

Resources Connection Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 20248.358.488.268.418.410.60%294,381
Dec 26, 20248.148.408.098.368.362.96%401,333
Dec 24, 20248.208.208.018.128.120.87%151,675
Dec 23, 20248.248.247.968.058.05-1.59%268,214
Dec 20, 20248.058.278.048.188.180.99%772,711
Dec 19, 20248.108.247.998.108.100.75%321,313
Dec 18, 20248.428.427.998.048.04-3.94%297,656
Dec 17, 20248.268.478.268.378.371.64%424,354
Dec 16, 20248.568.678.198.248.24-4.36%647,147
Dec 13, 20248.678.768.498.618.61-1.71%461,332
Dec 12, 20248.858.858.718.768.76-0.57%202,330
Dec 11, 20248.768.878.688.818.810.69%282,708
Dec 10, 20248.588.768.528.758.752.10%241,433
Dec 9, 20248.558.748.558.578.57-235,410
Dec 6, 20248.609.008.528.578.570.82%402,989
Dec 5, 20248.508.608.478.508.500.24%266,295
Dec 4, 20248.318.518.318.488.480.71%186,217
Dec 3, 20248.518.518.338.428.42-1.41%167,955
Dec 2, 20248.438.568.318.548.541.18%243,051
Nov 29, 20248.488.518.358.448.44-91,263
Nov 27, 20248.488.678.428.448.44-185,802
Nov 26, 20248.468.548.408.448.44-0.59%258,718
Nov 25, 20248.498.768.488.498.490.95%231,715
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