Resources Connection, Inc. - Common Stock (RGP)
5.7300
-0.9000 (-13.57%)
NASDAQ · Last Trade: Apr 3rd, 12:35 PM EDT
Historical Prices For Resources Connection, Inc. - Common Stock (RGP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 6.57 | 6.65 | 6.46 | 6.63 | 287,287 | 6.63 |
| 4/01/2025 | 6.55 | 6.72 | 6.54 | 6.65 | 370,190 | 6.65 |
| 3/31/2025 | 6.53 | 6.61 | 6.47 | 6.54 | 250,897 | 6.54 |
| 3/28/2025 | 6.75 | 6.75 | 6.50 | 6.56 | 185,509 | 6.56 |
| 3/27/2025 | 6.68 | 6.76 | 6.65 | 6.75 | 140,844 | 6.75 |
| 3/26/2025 | 6.84 | 6.84 | 6.62 | 6.66 | 150,250 | 6.66 |
| 3/25/2025 | 6.84 | 6.84 | 6.71 | 6.71 | 226,575 | 6.71 |
| 3/24/2025 | 6.88 | 6.88 | 6.77 | 6.83 | 335,699 | 6.83 |
| 3/21/2025 | 6.91 | 6.91 | 6.73 | 6.77 | 521,092 | 6.77 |
| 3/20/2025 | 6.81 | 6.89 | 6.77 | 6.85 | 159,014 | 6.85 |
| 3/19/2025 | 6.88 | 6.95 | 6.75 | 6.84 | 211,180 | 6.84 |
| 3/18/2025 | 6.82 | 6.89 | 6.76 | 6.86 | 246,124 | 6.86 |
| 3/17/2025 | 6.86 | 6.98 | 6.86 | 6.87 | 231,317 | 6.87 |
| 3/14/2025 | 6.81 | 6.90 | 6.75 | 6.89 | 203,169 | 6.89 |
| 3/13/2025 | 6.94 | 6.98 | 6.71 | 6.74 | 150,809 | 6.74 |
| 3/12/2025 | 6.99 | 6.99 | 6.75 | 6.86 | 281,279 | 6.86 |
| 3/11/2025 | 7.10 | 7.11 | 6.88 | 6.88 | 288,655 | 6.88 |
| 3/10/2025 | 7.24 | 7.27 | 7.07 | 7.07 | 243,880 | 7.07 |
| 3/07/2025 | 7.20 | 7.37 | 7.19 | 7.28 | 164,955 | 7.28 |
| 3/06/2025 | 7.04 | 7.25 | 7.00 | 7.19 | 244,979 | 7.19 |
| 3/05/2025 | 7.07 | 7.12 | 6.94 | 7.10 | 248,581 | 7.10 |
| 3/04/2025 | 7.05 | 7.17 | 7.03 | 7.04 | 281,599 | 7.04 |
| 3/03/2025 | 7.34 | 7.41 | 7.03 | 7.06 | 280,098 | 7.06 |
| 2/28/2025 | 7.30 | 7.31 | 7.22 | 7.28 | 322,872 | 7.28 |
| 2/27/2025 | 7.37 | 7.38 | 7.24 | 7.28 | 250,175 | 7.28 |
| 2/26/2025 | 7.31 | 7.39 | 7.25 | 7.39 | 239,235 | 7.39 |
| 2/25/2025 | 7.42 | 7.43 | 7.31 | 7.32 | 219,467 | 7.32 |
| 2/24/2025 | 7.57 | 7.57 | 7.40 | 7.41 | 275,096 | 7.41 |
| 2/21/2025 | 7.73 | 7.77 | 7.49 | 7.51 | 275,654 | 7.51 |
| 2/20/2025 | 7.93 | 7.93 | 7.64 | 7.67 | 261,878 | 7.67 |
| 2/19/2025 | 7.82 | 8.00 | 7.76 | 7.96 | 213,482 | 7.96 |
| 2/18/2025 | 7.92 | 7.92 | 7.70 | 7.89 | 288,411 | 7.89 |
| 2/14/2025 | 8.06 | 8.06 | 7.85 | 7.86 | 256,779 | 7.86 |
| 2/13/2025 | 8.31 | 8.31 | 8.12 | 8.15 | 141,795 | 8.01 |
| 2/12/2025 | 8.23 | 8.32 | 8.17 | 8.30 | 240,681 | 8.16 |
| 2/11/2025 | 8.11 | 8.33 | 8.10 | 8.33 | 222,386 | 8.19 |
| 2/10/2025 | 8.01 | 8.18 | 8.00 | 8.14 | 193,813 | 8.00 |
| 2/07/2025 | 8.07 | 8.14 | 7.92 | 7.98 | 315,453 | 7.84 |
| 2/06/2025 | 8.40 | 8.40 | 8.07 | 8.09 | 183,430 | 7.95 |
| 2/05/2025 | 8.39 | 8.43 | 8.31 | 8.38 | 234,863 | 8.24 |
| 2/04/2025 | 8.13 | 8.39 | 8.13 | 8.38 | 218,391 | 8.24 |
| 2/03/2025 | 8.23 | 8.34 | 8.02 | 8.13 | 443,687 | 7.99 |
| 1/31/2025 | 8.54 | 8.58 | 8.34 | 8.40 | 269,386 | 8.26 |
| 1/30/2025 | 8.61 | 8.61 | 8.48 | 8.53 | 158,845 | 8.38 |
| 1/29/2025 | 8.47 | 8.61 | 8.40 | 8.53 | 309,080 | 8.38 |
| 1/28/2025 | 8.57 | 8.64 | 8.45 | 8.49 | 246,817 | 8.34 |
| 1/27/2025 | 8.61 | 8.78 | 8.51 | 8.60 | 249,477 | 8.45 |
| 1/24/2025 | 8.50 | 8.66 | 8.47 | 8.62 | 256,299 | 8.47 |
| 1/23/2025 | 8.52 | 8.54 | 8.41 | 8.52 | 227,619 | 8.37 |
| 1/22/2025 | 8.62 | 8.72 | 8.54 | 8.58 | 281,821 | 8.43 |
| 1/21/2025 | 8.45 | 8.74 | 8.45 | 8.69 | 411,613 | 8.54 |
| 1/17/2025 | 8.57 | 8.65 | 8.30 | 8.50 | 458,652 | 8.35 |
| 1/16/2025 | 8.48 | 8.60 | 8.37 | 8.56 | 321,652 | 8.41 |
| 1/15/2025 | 8.70 | 8.70 | 8.48 | 8.50 | 420,602 | 8.35 |
| 1/14/2025 | 8.49 | 8.58 | 8.45 | 8.51 | 302,205 | 8.36 |
| 1/13/2025 | 8.28 | 8.57 | 8.23 | 8.45 | 527,240 | 8.30 |
| 1/10/2025 | 8.46 | 8.71 | 8.20 | 8.35 | 433,479 | 8.21 |
| 1/08/2025 | 8.82 | 8.82 | 8.49 | 8.54 | 460,325 | 8.39 |
| 1/07/2025 | 8.96 | 9.15 | 8.76 | 8.87 | 467,416 | 8.72 |
| 1/06/2025 | 9.03 | 9.24 | 8.81 | 8.87 | 566,285 | 8.72 |
| 1/03/2025 | 9.61 | 9.96 | 8.75 | 9.08 | 1,065,268 | 8.92 |