Resources Connection Inc (RGP) Historical Stock Data
8.18 ↑0.08 (0.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RGP is down -0.40% a day on average. There have been 15 days where Resources Connection Inc closed green and 15 days where RGP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.05 | 8.18 | ↑$0.13 (1.61%) | 8.04 | 8.27 | 772.71K |
| 2024-12-19 | 8.10 | 8.10 | ↑$0.00 (0.00%) | 7.99 | 8.24 | 321.31K |
| 2024-12-18 | 8.42 | 8.04 | ↓$0.38 (-4.51%) | 7.99 | 8.42 | 297.66K |
| 2024-12-17 | 8.26 | 8.37 | ↑$0.11 (1.33%) | 8.26 | 8.47 | 424.35K |
| 2024-12-16 | 8.56 | 8.24 | ↓$0.33 (-3.80%) | 8.19 | 8.67 | 647.15K |
| 2024-12-13 | 8.67 | 8.61 | ↓$0.06 (-0.69%) | 8.49 | 8.76 | 461.33K |
| 2024-12-12 | 8.85 | 8.76 | ↓$0.09 (-1.02%) | 8.71 | 8.85 | 202.33K |
| 2024-12-11 | 8.76 | 8.81 | ↑$0.05 (0.57%) | 8.68 | 8.87 | 282.71K |
| 2024-12-10 | 8.58 | 8.75 | ↑$0.17 (1.98%) | 8.52 | 8.76 | 241.43K |
| 2024-12-09 | 8.55 | 8.57 | ↑$0.02 (0.23%) | 8.55 | 8.74 | 235.41K |
| 2024-12-06 | 8.60 | 8.57 | ↓$0.03 (-0.35%) | 8.52 | 9.00 | 402.99K |
| 2024-12-05 | 8.50 | 8.50 | ↑$0.00 (0.00%) | 8.47 | 8.60 | 266.30K |
| 2024-12-04 | 8.31 | 8.48 | ↑$0.17 (2.05%) | 8.31 | 8.51 | 186.22K |
| 2024-12-03 | 8.51 | 8.42 | ↓$0.09 (-1.06%) | 8.33 | 8.51 | 167.96K |
| 2024-12-02 | 8.43 | 8.54 | ↑$0.11 (1.30%) | 8.31 | 8.56 | 243.05K |
| 2024-11-29 | 8.48 | 8.44 | ↓$0.04 (-0.47%) | 8.35 | 8.51 | 91.26K |
| 2024-11-27 | 8.48 | 8.44 | ↓$0.04 (-0.47%) | 8.42 | 8.67 | 185.80K |
| 2024-11-26 | 8.46 | 8.44 | ↓$0.02 (-0.24%) | 8.40 | 8.54 | 258.72K |
| 2024-11-25 | 8.49 | 8.49 | ↑$0.00 (0.00%) | 8.48 | 8.76 | 231.72K |
| 2024-11-22 | 8.40 | 8.41 | ↑$0.01 (0.12%) | 8.40 | 8.54 | 179.42K |
| 2024-11-21 | 8.37 | 8.40 | ↑$0.03 (0.36%) | 8.28 | 8.46 | 215.21K |
| 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 |
Create an account or log in to view more rows.
$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
$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