Resources Connection Inc. (RGP)
8.45
-0.15 (-1.69%)
At close: Jan 28, 2025, 1:53 PM
RGP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 8.61 | 8.78 | 8.51 | 8.60 | -0.02 | -0.23% | 249,477 |
| 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 |
| Dec 16, 2024 | 8.56 | 8.67 | 8.19 | 8.24 | -0.37 | -4.30% | 647,147 |
| Dec 13, 2024 | 8.67 | 8.76 | 8.49 | 8.61 | -0.15 | -1.71% | 461,332 |
| Dec 12, 2024 | 8.85 | 8.85 | 8.71 | 8.76 | -0.05 | -0.57% | 202,330 |
| Dec 11, 2024 | 8.76 | 8.87 | 8.68 | 8.81 | 0.06 | 0.69% | 282,708 |
| Dec 10, 2024 | 8.58 | 8.76 | 8.52 | 8.75 | 0.18 | 2.10% | 241,433 |
| Dec 9, 2024 | 8.55 | 8.74 | 8.55 | 8.57 | 0.00 | 0.00% | 235,410 |
| Dec 6, 2024 | 8.60 | 9.00 | 8.52 | 8.57 | 0.07 | 0.82% | 403,000 |
| Dec 5, 2024 | 8.50 | 8.60 | 8.47 | 8.50 | 0.02 | 0.24% | 266,300 |
| Dec 4, 2024 | 8.31 | 8.51 | 8.31 | 8.48 | 0.06 | 0.71% | 186,217 |
| Dec 3, 2024 | 8.51 | 8.51 | 8.32 | 8.42 | -0.12 | -1.41% | 167,955 |
| Dec 2, 2024 | 8.43 | 8.56 | 8.31 | 8.54 | 0.10 | 1.18% | 243,051 |
| Nov 29, 2024 | 8.48 | 8.51 | 8.35 | 8.44 | 0.00 | 0.00% | 91,300 |
| Nov 27, 2024 | 8.48 | 8.66 | 8.42 | 8.44 | 0.00 | 0.00% | 185,802 |
| Nov 26, 2024 | 8.46 | 8.54 | 8.40 | 8.44 | -0.05 | -0.59% | 258,718 |
| Nov 25, 2024 | 8.49 | 8.76 | 8.48 | 8.49 | 0.08 | 0.95% | 231,715 |
| Nov 22, 2024 | 8.40 | 8.54 | 8.40 | 8.41 | 0.01 | 0.12% | 182,400 |
| Nov 21, 2024 | 8.37 | 8.46 | 8.28 | 8.40 | 0.11 | 1.33% | 217,300 |
| Nov 20, 2024 | 8.26 | 8.32 | 8.14 | 8.29 | 0.03 | 0.36% | 231,600 |
| Nov 19, 2024 | 8.24 | 8.28 | 8.17 | 8.26 | -0.08 | -0.96% | 275,456 |
| Nov 18, 2024 | 8.34 | 8.42 | 8.32 | 8.34 | 0.00 | 0.00% | 209,800 |
| Nov 15, 2024 | 8.58 | 8.58 | 8.26 | 8.34 | -0.26 | -3.02% | 339,525 |
| Nov 14, 2024 | 8.78 | 8.78 | 8.44 | 8.60 | -0.15 | -1.71% | 472,210 |
| Nov 13, 2024 | 8.95 | 9.04 | 8.73 | 8.75 | -0.18 | -2.02% | 401,300 |
| Nov 12, 2024 | 9.04 | 9.04 | 8.85 | 8.93 | -0.01 | -0.11% | 317,756 |