Resources Connection Inc (RGP) Historical Stock Data
5.46 ↑0.10 (1.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RGP is down -0.47% a day on average. There have been 14 days where Resources Connection Inc closed green and 16 days where RGP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.47 | 5.46 | ↓$0.01 (-0.18%) | 5.27 | 5.52 | 251.59K |
| 2025-04-21 | 5.22 | 5.36 | ↑$0.14 (2.68%) | 5.16 | 5.39 | 341.85K |
| 2025-04-17 | 5.37 | 5.29 | ↓$0.08 (-1.49%) | 5.21 | 5.58 | 308.24K |
| 2025-04-16 | 5.35 | 5.37 | ↑$0.02 (0.37%) | 5.32 | 5.46 | 240.23K |
| 2025-04-15 | 5.44 | 5.40 | ↓$0.04 (-0.74%) | 5.30 | 5.48 | 297.82K |
| 2025-04-14 | 5.41 | 5.45 | ↑$0.04 (0.74%) | 5.30 | 5.48 | 331.81K |
| 2025-04-11 | 5.40 | 5.35 | ↓$0.05 (-0.93%) | 5.10 | 5.40 | 333.55K |
| 2025-04-10 | 5.46 | 5.30 | ↓$0.16 (-2.93%) | 5.11 | 5.66 | 492.92K |
| 2025-04-09 | 5.10 | 5.61 | ↑$0.51 (10.00%) | 5.07 | 5.78 | 661.58K |
| 2025-04-08 | 5.32 | 5.10 | ↓$0.22 (-4.14%) | 5.00 | 5.38 | 642K |
| 2025-04-07 | 5.04 | 5.13 | ↑$0.09 (1.79%) | 4.91 | 5.41 | 0.95M |
| 2025-04-04 | 5.10 | 5.20 | ↑$0.10 (1.96%) | 4.81 | 5.25 | 0.96M |
| 2025-04-03 | 5.84 | 5.32 | ↓$0.52 (-8.90%) | 5.25 | 6.04 | 821.74K |
| 2025-04-02 | 6.57 | 6.63 | ↑$0.06 (0.91%) | 6.46 | 6.65 | 287.29K |
| 2025-04-01 | 6.55 | 6.65 | ↑$0.10 (1.53%) | 6.54 | 6.72 | 370.19K |
| 2025-03-31 | 6.53 | 6.54 | ↑$0.01 (0.15%) | 6.48 | 6.61 | 250.90K |
| 2025-03-28 | 6.75 | 6.56 | ↓$0.19 (-2.81%) | 6.50 | 6.75 | 185.51K |
| 2025-03-27 | 6.68 | 6.75 | ↑$0.07 (1.05%) | 6.65 | 6.77 | 140.84K |
| 2025-03-26 | 6.84 | 6.66 | ↓$0.18 (-2.63%) | 6.62 | 6.84 | 150.25K |
| 2025-03-25 | 6.84 | 6.71 | ↓$0.13 (-1.90%) | 6.71 | 6.84 | 226.58K |
| 2025-03-24 | 6.88 | 6.83 | ↓$0.05 (-0.73%) | 6.77 | 6.88 | 335.70K |
| 2025-03-21 | 6.91 | 6.77 | ↓$0.14 (-2.03%) | 6.73 | 6.91 | 521.09K |
| 2025-03-20 | 6.81 | 6.85 | ↑$0.04 (0.59%) | 6.77 | 6.89 | 159.01K |
| 2025-03-19 | 6.88 | 6.84 | ↓$0.04 (-0.58%) | 6.75 | 6.95 | 211.18K |
| 2025-03-18 | 6.82 | 6.86 | ↑$0.04 (0.59%) | 6.76 | 6.90 | 246.12K |
| 2025-03-17 | 6.86 | 6.87 | ↑$0.01 (0.15%) | 6.86 | 6.98 | 231.32K |
| 2025-03-14 | 6.81 | 6.89 | ↑$0.08 (1.17%) | 6.75 | 6.90 | 203.17K |
| 2025-03-13 | 6.94 | 6.74 | ↓$0.20 (-2.88%) | 6.71 | 6.98 | 150.81K |
| 2025-03-12 | 6.99 | 6.86 | ↓$0.13 (-1.86%) | 6.75 | 6.99 | 281.28K |
| 2025-03-11 | 7.10 | 6.88 | ↓$0.22 (-3.10%) | 6.88 | 7.11 | 288.66K |
Create an account or log in to view more rows.
$RGP green is good
$RGP I'm not afraid.
I'm long
And I'm strong..........
$RGP The United States stock market is going to crash.
$RGP what happened?
$RGP lets go <3
$RGP good support.....
$RGP To the moon!!
$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