Resources Connection Inc (RGP) Historical Stock Data
8.29 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RGP is down -0.29% a day on average. There have been 12 days where Resources Connection Inc closed green and 18 days where RGP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 8.26 | 8.29 | ↑$0.03 (0.36%) | 8.14 | 8.33 | 224.23K |
| 2024-11-19 | 8.24 | 8.26 | ↑$0.02 (0.24%) | 8.17 | 8.28 | 271.94K |
| 2024-11-18 | 8.34 | 8.34 | ↑$0.00 (0.00%) | 8.32 | 8.42 | 202.69K |
| 2024-11-15 | 8.58 | 8.34 | ↓$0.24 (-2.80%) | 8.26 | 8.58 | 331.55K |
| 2024-11-14 | 8.78 | 8.60 | ↓$0.18 (-2.05%) | 8.44 | 8.78 | 472.21K |
| 2024-11-13 | 8.95 | 8.75 | ↓$0.20 (-2.23%) | 8.73 | 9.04 | 401.26K |
| 2024-11-12 | 9.04 | 8.93 | ↓$0.11 (-1.16%) | 8.85 | 9.04 | 317.76K |
| 2024-11-11 | 8.96 | 8.94 | ↓$0.02 (-0.22%) | 8.84 | 9.02 | 291.67K |
| 2024-11-08 | 8.91 | 8.80 | ↓$0.11 (-1.23%) | 8.72 | 8.91 | 262.49K |
| 2024-11-07 | 8.91 | 8.88 | ↓$0.03 (-0.34%) | 8.65 | 9.04 | 462.65K |
| 2024-11-06 | 8.49 | 8.95 | ↑$0.46 (5.42%) | 8.42 | 8.96 | 466.75K |
| 2024-11-05 | 7.99 | 8.13 | ↑$0.14 (1.75%) | 7.90 | 8.18 | 248.22K |
| 2024-11-04 | 8.13 | 7.99 | ↓$0.14 (-1.72%) | 7.94 | 8.13 | 281.38K |
| 2024-11-01 | 8.07 | 7.96 | ↓$0.11 (-1.36%) | 7.92 | 8.11 | 333.76K |
| 2024-10-31 | 8.32 | 8.05 | ↓$0.27 (-3.25%) | 8.05 | 8.37 | 201.58K |
| 2024-10-30 | 8.27 | 8.30 | ↑$0.03 (0.36%) | 8.22 | 8.45 | 206.35K |
| 2024-10-29 | 8.26 | 8.28 | ↑$0.02 (0.24%) | 8.17 | 8.29 | 251.17K |
| 2024-10-28 | 8.21 | 8.31 | ↑$0.10 (1.22%) | 8.21 | 8.38 | 298K |
| 2024-10-25 | 8.30 | 8.15 | ↓$0.15 (-1.81%) | 8.13 | 8.37 | 195.73K |
| 2024-10-24 | 8.24 | 8.26 | ↑$0.02 (0.24%) | 8.15 | 8.31 | 250.08K |
| 2024-10-23 | 8.31 | 8.23 | ↓$0.08 (-0.96%) | 8.19 | 8.35 | 285.03K |
| 2024-10-22 | 8.46 | 8.36 | ↓$0.10 (-1.18%) | 8.31 | 8.48 | 353.99K |
| 2024-10-21 | 8.48 | 8.43 | ↓$0.05 (-0.59%) | 8.41 | 8.52 | 357.75K |
| 2024-10-18 | 8.50 | 8.47 | ↓$0.03 (-0.35%) | 8.42 | 8.51 | 260.90K |
| 2024-10-17 | 8.53 | 8.49 | ↓$0.04 (-0.47%) | 8.34 | 8.53 | 278.44K |
| 2024-10-16 | 8.47 | 8.58 | ↑$0.11 (1.30%) | 8.43 | 8.63 | 319.67K |
| 2024-10-15 | 8.28 | 8.42 | ↑$0.14 (1.69%) | 8.28 | 8.55 | 368.69K |
| 2024-10-14 | 8.35 | 8.28 | ↓$0.07 (-0.84%) | 8.23 | 8.35 | 441.24K |
| 2024-10-11 | 8.26 | 8.36 | ↑$0.10 (1.21%) | 8.18 | 8.36 | 516.37K |
| 2024-10-10 | 8.27 | 8.26 | ↓$0.01 (-0.12%) | 8.19 | 8.29 | 423.53K |
Create an account or log in to view more rows.
$RGP I'm friggin bored. Just give us our money already
$RGP I'm friggin bored. Just give us our money already
$RGP coming now
$RGP buy buy buy!!
$RGP TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$RGP I actually want the market pullback 5% is pretty crazy how this market keep going and going
$RGP just hold no panic
$RGP Love this stock.
Light taps
$RGP Holding
$RGP you wanna be a successful trader close your trades green