Resources Connection, Inc. - Common Stock (RGP)
5.0550
-0.0750 (-1.46%)
NASDAQ · Last Trade: Sep 3rd, 3:55 PM EDT
Historical Prices For Resources Connection, Inc. - Common Stock (RGP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/02/2025 | 5.05 | 5.14 | 4.92 | 5.13 | 292,641 | 5.13 |
| 8/29/2025 | 4.99 | 5.14 | 4.98 | 5.11 | 322,719 | 5.11 |
| 8/28/2025 | 5.03 | 5.10 | 4.96 | 5.05 | 290,053 | 4.98 |
| 8/27/2025 | 4.86 | 5.08 | 4.84 | 5.05 | 298,402 | 4.98 |
| 8/26/2025 | 4.86 | 4.90 | 4.78 | 4.85 | 231,225 | 4.78 |
| 8/25/2025 | 4.97 | 4.97 | 4.80 | 4.85 | 165,765 | 4.78 |
| 8/22/2025 | 4.70 | 5.01 | 4.67 | 4.98 | 209,887 | 4.91 |
| 8/21/2025 | 4.63 | 4.70 | 4.54 | 4.68 | 218,320 | 4.62 |
| 8/20/2025 | 4.72 | 4.77 | 4.58 | 4.64 | 169,034 | 4.58 |
| 8/19/2025 | 4.75 | 4.81 | 4.69 | 4.72 | 164,360 | 4.65 |
| 8/18/2025 | 4.66 | 4.79 | 4.61 | 4.75 | 228,971 | 4.68 |
| 8/15/2025 | 4.74 | 4.74 | 4.51 | 4.63 | 348,577 | 4.57 |
| 8/14/2025 | 4.84 | 4.84 | 4.66 | 4.72 | 189,002 | 4.65 |
| 8/13/2025 | 4.58 | 4.94 | 4.58 | 4.93 | 267,092 | 4.86 |
| 8/12/2025 | 4.50 | 4.62 | 4.50 | 4.55 | 265,591 | 4.49 |
| 8/11/2025 | 4.61 | 4.68 | 4.44 | 4.47 | 267,429 | 4.41 |
| 8/08/2025 | 4.63 | 4.70 | 4.53 | 4.60 | 340,843 | 4.54 |
| 8/07/2025 | 4.76 | 4.86 | 4.63 | 4.64 | 217,515 | 4.58 |
| 8/06/2025 | 4.70 | 4.79 | 4.65 | 4.69 | 246,577 | 4.62 |
| 8/05/2025 | 4.70 | 4.75 | 4.57 | 4.65 | 475,742 | 4.59 |
| 8/04/2025 | 4.83 | 4.85 | 4.64 | 4.65 | 403,651 | 4.59 |
| 8/01/2025 | 5.00 | 5.00 | 4.78 | 4.78 | 378,221 | 4.71 |
| 7/31/2025 | 4.94 | 5.17 | 4.94 | 5.06 | 613,391 | 4.99 |
| 7/30/2025 | 5.11 | 5.21 | 4.96 | 4.98 | 282,052 | 4.91 |
| 7/29/2025 | 5.23 | 5.26 | 5.05 | 5.07 | 282,697 | 5.00 |
| 7/28/2025 | 5.74 | 5.75 | 5.17 | 5.19 | 326,299 | 5.12 |
| 7/25/2025 | 5.51 | 5.95 | 5.50 | 5.79 | 508,280 | 5.71 |
| 7/24/2025 | 5.44 | 5.50 | 5.26 | 5.27 | 154,908 | 5.20 |
| 7/23/2025 | 5.39 | 5.51 | 5.37 | 5.50 | 248,282 | 5.42 |
| 7/22/2025 | 5.20 | 5.35 | 5.20 | 5.34 | 232,973 | 5.27 |
| 7/21/2025 | 5.32 | 5.42 | 5.19 | 5.20 | 204,927 | 5.13 |
| 7/18/2025 | 5.41 | 5.51 | 5.30 | 5.30 | 422,939 | 5.23 |
| 7/17/2025 | 5.27 | 5.48 | 5.22 | 5.34 | 620,645 | 5.27 |
| 7/16/2025 | 5.28 | 5.32 | 5.20 | 5.27 | 265,117 | 5.20 |
| 7/15/2025 | 5.49 | 5.52 | 5.26 | 5.27 | 244,752 | 5.20 |
| 7/14/2025 | 5.58 | 5.61 | 5.43 | 5.45 | 242,075 | 5.37 |
| 7/11/2025 | 5.71 | 5.72 | 5.50 | 5.61 | 323,019 | 5.53 |
| 7/10/2025 | 5.80 | 5.91 | 5.71 | 5.72 | 189,594 | 5.64 |
| 7/09/2025 | 5.94 | 6.14 | 5.74 | 5.79 | 151,373 | 5.71 |
| 7/08/2025 | 5.97 | 6.11 | 5.90 | 5.90 | 203,261 | 5.82 |
| 7/07/2025 | 6.04 | 6.30 | 5.92 | 5.94 | 209,037 | 5.86 |
| 7/03/2025 | 5.88 | 6.07 | 5.86 | 6.03 | 162,834 | 5.95 |
| 7/02/2025 | 5.78 | 5.94 | 5.75 | 5.93 | 227,613 | 5.85 |
| 7/01/2025 | 5.39 | 5.86 | 5.37 | 5.76 | 329,548 | 5.68 |
| 6/30/2025 | 5.46 | 5.54 | 5.36 | 5.37 | 155,687 | 5.30 |
| 6/27/2025 | 5.42 | 5.46 | 5.34 | 5.46 | 344,609 | 5.38 |
| 6/26/2025 | 5.26 | 5.45 | 5.25 | 5.42 | 159,729 | 5.34 |
| 6/25/2025 | 5.35 | 5.35 | 5.23 | 5.24 | 126,934 | 5.17 |
| 6/24/2025 | 5.30 | 5.41 | 5.28 | 5.34 | 182,005 | 5.27 |
| 6/23/2025 | 5.27 | 5.34 | 5.19 | 5.24 | 170,129 | 5.17 |
| 6/20/2025 | 5.57 | 5.57 | 5.32 | 5.34 | 449,023 | 5.20 |
| 6/18/2025 | 5.36 | 5.57 | 5.36 | 5.49 | 160,764 | 5.34 |
| 6/17/2025 | 5.59 | 5.63 | 5.38 | 5.38 | 178,135 | 5.24 |
| 6/16/2025 | 5.46 | 5.70 | 5.46 | 5.62 | 226,607 | 5.47 |
| 6/13/2025 | 5.45 | 5.50 | 5.38 | 5.38 | 239,113 | 5.24 |
| 6/12/2025 | 5.44 | 5.55 | 5.39 | 5.51 | 131,246 | 5.36 |
| 6/11/2025 | 5.47 | 5.56 | 5.43 | 5.53 | 146,720 | 5.38 |
| 6/10/2025 | 5.37 | 5.51 | 5.33 | 5.46 | 173,587 | 5.31 |
| 6/09/2025 | 5.19 | 5.38 | 5.19 | 5.32 | 242,027 | 5.18 |
| 6/06/2025 | 5.17 | 5.20 | 5.09 | 5.14 | 217,069 | 5.00 |
| 6/05/2025 | 5.29 | 5.31 | 5.05 | 5.07 | 117,771 | 4.93 |
| 6/04/2025 | 5.30 | 5.34 | 5.20 | 5.23 | 118,374 | 5.09 |
| 6/03/2025 | 5.11 | 5.32 | 5.09 | 5.27 | 124,730 | 5.13 |