Resources Connection Inc. (RGP)
7.07
-0.21 (-2.88%)
At close: Mar 03, 2025, 3:59 PM
7.06
-0.13%
After-hours: Mar 03, 2025, 04:00 PM EST
RGP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 7.34 | 7.41 | 7.03 | 7.06 | -0.22 | -3.02% | 280,085 |
| Feb 28, 2025 | 7.30 | 7.31 | 7.22 | 7.28 | 0.00 | 0.00% | 322,900 |
| Feb 27, 2025 | 7.37 | 7.38 | 7.24 | 7.28 | -0.11 | -1.49% | 250,200 |
| Feb 26, 2025 | 7.31 | 7.39 | 7.25 | 7.39 | 0.07 | 0.96% | 239,235 |
| Feb 25, 2025 | 7.42 | 7.44 | 7.31 | 7.32 | -0.09 | -1.21% | 219,500 |
| Feb 24, 2025 | 7.57 | 7.57 | 7.40 | 7.41 | -0.10 | -1.33% | 275,100 |
| Feb 21, 2025 | 7.73 | 7.77 | 7.49 | 7.51 | -0.16 | -2.09% | 275,700 |
| Feb 20, 2025 | 7.93 | 7.93 | 7.64 | 7.67 | -0.29 | -3.64% | 261,900 |
| Feb 19, 2025 | 7.82 | 8.00 | 7.76 | 7.96 | 0.07 | 0.89% | 213,500 |
| Feb 18, 2025 | 7.92 | 7.92 | 7.70 | 7.89 | 0.03 | 0.38% | 288,411 |
| Feb 14, 2025 | 8.06 | 8.06 | 7.85 | 7.86 | -0.29 | -3.56% | 256,800 |
| Feb 13, 2025 | 8.31 | 8.31 | 8.12 | 8.15 | -0.15 | -1.81% | 141,805 |
| Feb 12, 2025 | 8.23 | 8.32 | 8.17 | 8.30 | -0.03 | -0.36% | 240,700 |
| Feb 11, 2025 | 8.11 | 8.33 | 8.10 | 8.33 | 0.19 | 2.33% | 222,400 |
| Feb 10, 2025 | 8.01 | 8.18 | 8.00 | 8.14 | 0.16 | 2.01% | 193,828 |
| Feb 7, 2025 | 8.07 | 8.14 | 7.92 | 7.98 | -0.11 | -1.36% | 315,500 |
| Feb 6, 2025 | 8.40 | 8.40 | 8.07 | 8.09 | -0.29 | -3.46% | 183,438 |
| Feb 5, 2025 | 8.39 | 8.43 | 8.31 | 8.38 | 0.00 | 0.00% | 234,900 |
| Feb 4, 2025 | 8.13 | 8.40 | 8.13 | 8.38 | 0.25 | 3.08% | 218,400 |
| Feb 3, 2025 | 8.23 | 8.34 | 8.02 | 8.13 | -0.27 | -3.21% | 443,700 |
| Jan 31, 2025 | 8.54 | 8.58 | 8.34 | 8.40 | -0.13 | -1.52% | 269,400 |
| Jan 30, 2025 | 8.61 | 8.61 | 8.48 | 8.53 | 0.00 | 0.00% | 158,845 |
| Jan 29, 2025 | 8.47 | 8.61 | 8.40 | 8.53 | 0.04 | 0.47% | 309,100 |
| Jan 28, 2025 | 8.57 | 8.64 | 8.45 | 8.49 | -0.11 | -1.28% | 246,817 |
| Jan 27, 2025 | 8.61 | 8.78 | 8.51 | 8.60 | -0.02 | -0.23% | 249,576 |
| Jan 24, 2025 | 8.50 | 8.66 | 8.47 | 8.62 | 0.10 | 1.17% | 256,300 |
| Jan 23, 2025 | 8.52 | 8.54 | 8.41 | 8.52 | -0.06 | -0.70% | 227,619 |
| Jan 22, 2025 | 8.62 | 8.73 | 8.55 | 8.58 | -0.11 | -1.27% | 281,826 |
| Jan 21, 2025 | 8.45 | 8.74 | 8.45 | 8.69 | 0.19 | 2.24% | 411,626 |
| Jan 17, 2025 | 8.57 | 8.65 | 8.31 | 8.50 | -0.06 | -0.70% | 458,700 |
| Jan 16, 2025 | 8.48 | 8.60 | 8.37 | 8.56 | 0.06 | 0.71% | 321,700 |
| Jan 15, 2025 | 8.70 | 8.90 | 8.48 | 8.50 | -0.01 | -0.12% | 420,607 |
| Jan 14, 2025 | 8.49 | 8.58 | 8.45 | 8.51 | 0.06 | 0.71% | 302,205 |
| Jan 13, 2025 | 8.28 | 8.57 | 8.24 | 8.45 | 0.10 | 1.20% | 527,286 |
| Jan 10, 2025 | 8.46 | 8.71 | 8.20 | 8.35 | -0.19 | -2.22% | 433,500 |
| Jan 8, 2025 | 8.82 | 8.82 | 8.49 | 8.54 | -0.33 | -3.72% | 460,325 |
| Jan 7, 2025 | 8.96 | 9.15 | 8.76 | 8.87 | 0.00 | 0.00% | 467,416 |
| Jan 6, 2025 | 9.03 | 9.24 | 8.81 | 8.87 | -0.21 | -2.31% | 566,303 |
| Jan 3, 2025 | 9.61 | 9.96 | 8.75 | 9.08 | 0.36 | 4.13% | 1,065,300 |
| Jan 2, 2025 | 8.55 | 8.74 | 8.53 | 8.72 | 0.19 | 2.23% | 866,992 |
| Dec 31, 2024 | 8.46 | 8.66 | 8.42 | 8.53 | 0.12 | 1.43% | 344,691 |
| Dec 30, 2024 | 8.36 | 8.42 | 8.17 | 8.41 | 0.00 | 0.00% | 431,658 |
| Dec 27, 2024 | 8.35 | 8.48 | 8.26 | 8.41 | 0.05 | 0.60% | 294,381 |
| Dec 26, 2024 | 8.14 | 8.40 | 8.09 | 8.36 | 0.24 | 2.96% | 401,333 |
| Dec 24, 2024 | 8.20 | 8.20 | 8.01 | 8.12 | 0.07 | 0.87% | 151,700 |
| Dec 23, 2024 | 8.24 | 8.24 | 7.96 | 8.05 | -0.13 | -1.59% | 268,214 |
| Dec 20, 2024 | 8.05 | 8.27 | 8.04 | 8.18 | 0.08 | 0.99% | 772,711 |
| Dec 19, 2024 | 8.10 | 8.24 | 7.99 | 8.10 | 0.06 | 0.75% | 321,313 |
| Dec 18, 2024 | 8.42 | 8.42 | 7.99 | 8.04 | -0.33 | -3.94% | 297,700 |
| Dec 17, 2024 | 8.26 | 8.47 | 8.26 | 8.37 | 0.13 | 1.58% | 424,400 |