Skip to main content
Resources Connection, Inc. (RGP)
NASDAQ: RGP · Real-Time Price · USD
7.51
-0.16 (-2.09%)
Feb 21, 2025, 4:00 PM EST - Market closed

Resources Connection Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20257.737.777.497.517.51-2.09%272,073
Feb 20, 20257.937.937.647.677.67-3.64%261,878
Feb 19, 20257.828.007.767.967.960.89%213,485
Feb 18, 20257.927.927.707.897.890.38%288,411
Feb 14, 20258.068.067.857.867.86-3.56%256,779
Feb 13, 20258.318.318.128.158.01-1.81%141,805
Feb 12, 20258.238.338.178.308.16-0.36%240,682
Feb 11, 20258.118.338.108.338.182.33%222,386
Feb 10, 20258.018.188.008.148.002.01%193,828
Feb 7, 20258.078.147.927.987.84-1.36%315,453
Feb 6, 20258.408.418.078.097.95-3.46%183,438
Feb 5, 20258.398.438.318.388.23-234,875
Feb 4, 20258.138.408.138.388.233.08%218,391
Feb 3, 20258.238.348.028.137.99-3.21%443,687
Jan 31, 20258.548.588.348.408.25-1.52%269,386
Jan 30, 20258.618.618.488.538.38-158,845
Jan 29, 20258.478.618.408.538.380.47%309,080
Jan 28, 20258.578.648.458.498.34-1.22%246,817
Jan 27, 20258.618.788.518.608.45-0.29%249,576
Jan 24, 20258.508.668.478.628.471.17%256,299
Jan 23, 20258.528.548.418.528.37-0.70%227,619
Jan 22, 20258.628.738.558.588.43-1.27%281,826
Jan 21, 20258.458.748.458.698.542.24%411,626
Jan 17, 20258.578.658.318.508.35-0.70%458,652
Jan 16, 20258.488.608.378.568.410.71%321,652
Jan 15, 20258.708.908.488.508.35-0.12%420,607
Jan 14, 20258.498.588.458.518.360.71%302,205
Jan 13, 20258.288.578.248.458.301.20%527,286
Jan 10, 20258.468.718.208.358.20-2.22%433,479
Jan 8, 20258.828.838.498.548.39-3.72%460,325
Jan 7, 20258.969.168.768.878.72-467,416
Jan 6, 20259.039.248.818.878.72-2.31%566,303
Jan 3, 20259.619.968.759.088.924.13%1,065,268
Jan 2, 20258.558.748.538.728.572.23%866,992
Dec 31, 20248.468.668.428.538.381.43%344,691
Dec 30, 20248.368.428.178.418.26-431,658
Dec 27, 20248.358.488.268.418.260.60%294,381
Dec 26, 20248.148.408.098.368.212.96%401,333
Dec 24, 20248.208.208.018.127.980.87%151,675
Dec 23, 20248.248.247.968.057.91-1.59%268,214
Dec 20, 20248.058.278.048.188.040.99%772,711
Dec 19, 20248.108.247.998.107.960.75%321,313
Dec 18, 20248.428.427.998.047.90-3.94%297,656
Dec 17, 20248.268.478.268.378.221.64%424,354
Dec 16, 20248.568.678.198.248.09-4.36%647,147
Dec 13, 20248.678.768.498.618.46-1.71%461,332
Dec 12, 20248.858.858.718.768.61-0.57%202,330
Dec 11, 20248.768.878.688.818.660.69%282,708
Dec 10, 20248.588.768.528.758.602.10%241,433
Dec 9, 20248.558.748.558.578.42-235,410
Dec 6, 20248.609.008.528.578.420.82%402,989
Dec 5, 20248.508.608.478.508.350.24%266,295
Dec 4, 20248.318.518.318.488.330.71%186,217
Dec 3, 20248.518.518.338.428.27-1.41%167,955
Dec 2, 20248.438.568.318.548.391.18%243,051
Nov 29, 20248.488.518.358.448.29-91,263
Nov 27, 20248.488.678.428.448.29-185,802
Nov 26, 20248.468.548.408.448.29-0.59%258,718
Nov 25, 20248.498.768.488.498.340.95%231,715
Nov 22, 20248.408.548.408.418.260.12%182,354
Nov 21, 20248.378.468.288.408.251.33%217,284
Nov 20, 20248.268.338.148.298.150.36%231,590
Nov 19, 20248.248.288.178.268.12-0.96%275,456
Nov 18, 20248.348.428.328.348.19-209,785
Nov 15, 20248.588.588.268.348.19-3.02%339,525
Nov 14, 20248.788.788.448.608.31-1.71%472,210
Nov 13, 20248.959.048.738.758.46-2.02%401,256
Nov 12, 20249.049.048.858.938.63-0.11%317,756
Nov 11, 20248.969.028.848.948.641.59%291,671
Nov 8, 20248.918.918.728.808.50-0.90%262,492
Nov 7, 20248.919.048.658.888.58-0.78%462,653
Nov 6, 20248.498.968.428.958.6510.09%466,749
Nov 5, 20247.998.187.908.137.861.75%248,222
Nov 4, 20248.138.137.947.997.720.38%281,377
Nov 1, 20248.078.117.927.967.69-1.12%333,764
Oct 31, 20248.328.378.058.057.78-3.01%201,584
Oct 30, 20248.278.458.228.308.020.24%206,348
Oct 29, 20248.268.298.178.288.00-0.36%251,168
Oct 28, 20248.218.388.218.318.031.96%297,996
Oct 25, 20248.308.378.138.157.88-1.33%195,726
Oct 24, 20248.248.318.158.267.980.36%250,076
Oct 23, 20248.318.358.198.237.95-1.56%285,028
Oct 22, 20248.468.488.318.368.08-0.83%353,992
Oct 21, 20248.488.528.418.438.15-0.47%357,746
Oct 18, 20248.508.518.428.478.18-0.24%260,903
Oct 17, 20248.538.538.348.498.20-1.05%278,439
Oct 16, 20248.478.638.438.588.291.90%319,674
Oct 15, 20248.288.558.288.428.141.69%368,693
Oct 14, 20248.358.358.238.288.00-0.96%441,237
Oct 11, 20248.268.368.188.368.081.21%516,365
Oct 10, 20248.278.298.198.267.98-1.08%423,525
Oct 9, 20248.298.428.288.358.070.48%534,558
Oct 8, 20248.228.448.148.318.031.16%753,818
Oct 7, 20248.408.438.138.227.94-1.85%778,427
Oct 4, 20248.368.588.288.378.090.12%789,460
Oct 3, 20248.358.568.178.368.080.12%787,519
Oct 2, 20248.789.048.318.358.07-11.83%1,169,540
Oct 1, 20249.679.839.449.479.15-2.37%525,278
Sep 30, 20249.469.739.449.709.372.54%348,512
Sep 27, 20249.449.709.399.469.140.64%450,815