Resources Connection, Inc. (RGP)
NASDAQ: RGP · Real-Time Price · USD
5.45
-0.18 (-3.20%)
At close: May 9, 2025, 4:00 PM
5.45
0.00 (0.00%)
After-hours: May 9, 2025, 4:05 PM EDT
Resources Connection Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 5.32 | 5.38 | 5.00 | 5.10 | 5.10 | -0.58% | 642,000 |
| Apr 7, 2025 | 5.04 | 5.41 | 4.91 | 5.13 | 5.13 | -1.35% | 945,195 |
| Apr 4, 2025 | 5.10 | 5.25 | 4.81 | 5.20 | 5.20 | -2.26% | 964,037 |
| Apr 3, 2025 | 5.84 | 6.04 | 5.25 | 5.32 | 5.32 | -19.76% | 821,735 |
| Apr 2, 2025 | 6.57 | 6.65 | 6.46 | 6.63 | 6.63 | -0.30% | 287,587 |
| Apr 1, 2025 | 6.55 | 6.72 | 6.54 | 6.65 | 6.65 | 1.68% | 370,190 |
| Mar 31, 2025 | 6.53 | 6.61 | 6.48 | 6.54 | 6.54 | -0.30% | 250,898 |
| Mar 28, 2025 | 6.75 | 6.75 | 6.50 | 6.56 | 6.56 | -2.81% | 185,509 |
| Mar 27, 2025 | 6.68 | 6.77 | 6.65 | 6.75 | 6.75 | 1.35% | 140,844 |
| Mar 26, 2025 | 6.84 | 6.84 | 6.62 | 6.66 | 6.66 | -0.75% | 150,250 |
| Mar 25, 2025 | 6.84 | 6.84 | 6.71 | 6.71 | 6.71 | -1.76% | 226,575 |
| Mar 24, 2025 | 6.88 | 6.88 | 6.77 | 6.83 | 6.83 | 0.89% | 335,699 |
| Mar 21, 2025 | 6.91 | 6.91 | 6.73 | 6.77 | 6.77 | -1.17% | 521,092 |
| Mar 20, 2025 | 6.81 | 6.89 | 6.77 | 6.85 | 6.85 | 0.15% | 159,014 |
| Mar 19, 2025 | 6.88 | 6.95 | 6.75 | 6.84 | 6.84 | -0.29% | 211,180 |
| Mar 18, 2025 | 6.82 | 6.90 | 6.76 | 6.86 | 6.86 | -0.15% | 246,124 |
| Mar 17, 2025 | 6.86 | 6.98 | 6.86 | 6.87 | 6.87 | -0.29% | 231,317 |
| Mar 14, 2025 | 6.81 | 6.90 | 6.75 | 6.89 | 6.89 | 2.23% | 203,169 |
| Mar 13, 2025 | 6.94 | 6.98 | 6.71 | 6.74 | 6.74 | -1.75% | 150,809 |
| Mar 12, 2025 | 6.99 | 6.99 | 6.75 | 6.86 | 6.86 | -0.29% | 281,279 |
| Mar 11, 2025 | 7.10 | 7.11 | 6.88 | 6.88 | 6.88 | -2.69% | 288,655 |
| Mar 10, 2025 | 7.24 | 7.27 | 7.07 | 7.07 | 7.07 | -2.88% | 243,876 |
| Mar 7, 2025 | 7.20 | 7.37 | 7.19 | 7.28 | 7.28 | 1.25% | 164,955 |
| Mar 6, 2025 | 7.04 | 7.25 | 7.00 | 7.19 | 7.19 | 1.27% | 245,182 |
| Mar 5, 2025 | 7.07 | 7.12 | 6.94 | 7.10 | 7.10 | 0.85% | 248,581 |
| Mar 4, 2025 | 7.05 | 7.17 | 7.03 | 7.04 | 7.04 | -0.28% | 281,599 |
| Mar 3, 2025 | 7.34 | 7.41 | 7.03 | 7.06 | 7.06 | -3.02% | 280,098 |
| Feb 28, 2025 | 7.30 | 7.31 | 7.22 | 7.28 | 7.28 | - | 322,872 |