Resources Connection Inc. (RGP)
5.27
-1.36 (-20.51%)
At close: Apr 03, 2025, 3:59 PM
5.33
1.14%
After-hours: Apr 03, 2025, 04:30 PM EDT
Resources Connection Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 6.57 | 6.65 | 6.46 | 6.63 | -0.02 | -0.30% | 280,996 |
| Apr 1, 2025 | 6.55 | 6.72 | 6.54 | 6.65 | 0.11 | 1.68% | 370,200 |
| Mar 31, 2025 | 6.53 | 6.61 | 6.48 | 6.54 | -0.02 | -0.30% | 250,900 |
| Mar 28, 2025 | 6.75 | 6.75 | 6.50 | 6.56 | -0.19 | -2.81% | 185,509 |
| Mar 27, 2025 | 6.68 | 6.77 | 6.65 | 6.75 | 0.09 | 1.35% | 140,844 |
| Mar 26, 2025 | 6.84 | 6.84 | 6.62 | 6.66 | -0.05 | -0.75% | 150,250 |
| Mar 25, 2025 | 6.84 | 6.84 | 6.71 | 6.71 | -0.12 | -1.76% | 226,600 |
| Mar 24, 2025 | 6.88 | 6.88 | 6.77 | 6.83 | 0.06 | 0.89% | 335,700 |
| Mar 21, 2025 | 6.91 | 6.91 | 6.73 | 6.77 | -0.08 | -1.17% | 521,100 |
| Mar 20, 2025 | 6.81 | 6.89 | 6.77 | 6.85 | 0.01 | 0.15% | 159,014 |
| Mar 19, 2025 | 6.88 | 6.95 | 6.75 | 6.84 | -0.02 | -0.29% | 211,200 |
| Mar 18, 2025 | 6.82 | 6.90 | 6.76 | 6.86 | -0.01 | -0.15% | 246,124 |
| Mar 17, 2025 | 6.86 | 6.98 | 6.86 | 6.87 | -0.02 | -0.29% | 231,317 |
| Mar 14, 2025 | 6.81 | 6.90 | 6.75 | 6.89 | 0.15 | 2.23% | 203,200 |
| Mar 13, 2025 | 6.94 | 6.98 | 6.71 | 6.74 | -0.12 | -1.75% | 150,809 |
| Mar 12, 2025 | 6.99 | 6.99 | 6.75 | 6.86 | -0.02 | -0.29% | 281,300 |
| Mar 11, 2025 | 7.10 | 7.11 | 6.88 | 6.88 | -0.19 | -2.69% | 288,700 |
| Mar 10, 2025 | 7.24 | 7.27 | 7.07 | 7.07 | -0.21 | -2.88% | 243,900 |
| Mar 7, 2025 | 7.20 | 7.37 | 7.19 | 7.28 | 0.09 | 1.25% | 165,000 |
| Mar 6, 2025 | 7.04 | 7.25 | 7.00 | 7.19 | 0.09 | 1.27% | 245,182 |
| Mar 5, 2025 | 7.07 | 7.12 | 6.94 | 7.10 | 0.06 | 0.85% | 248,600 |
| Mar 4, 2025 | 7.05 | 7.17 | 7.03 | 7.04 | -0.02 | -0.28% | 281,600 |
| Mar 3, 2025 | 7.34 | 7.41 | 7.03 | 7.06 | -0.22 | -3.02% | 280,100 |
| 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 |