Resources Connection, Inc. - Common Stock (RGP)
5.4600
+0.1400 (2.63%)
NASDAQ · Last Trade: Jun 10th, 6:07 PM EDT
Historical Prices For Resources Connection, Inc. - Common Stock (RGP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/09/2025 | 5.19 | 5.38 | 5.19 | 5.32 | 242,027 | 5.32 |
| 6/06/2025 | 5.17 | 5.20 | 5.09 | 5.14 | 217,069 | 5.14 |
| 6/05/2025 | 5.29 | 5.31 | 5.05 | 5.07 | 117,771 | 5.07 |
| 6/04/2025 | 5.30 | 5.34 | 5.20 | 5.23 | 118,374 | 5.23 |
| 6/03/2025 | 5.11 | 5.32 | 5.09 | 5.27 | 124,730 | 5.27 |
| 6/02/2025 | 5.24 | 5.24 | 5.10 | 5.13 | 190,773 | 5.13 |
| 5/30/2025 | 5.27 | 5.34 | 5.21 | 5.21 | 205,578 | 5.21 |
| 5/29/2025 | 5.19 | 5.30 | 5.14 | 5.29 | 233,862 | 5.29 |
| 5/28/2025 | 5.33 | 5.33 | 5.10 | 5.22 | 213,504 | 5.22 |
| 5/27/2025 | 5.00 | 5.42 | 5.00 | 5.35 | 398,352 | 5.35 |
| 5/23/2025 | 5.06 | 5.08 | 4.90 | 4.94 | 200,181 | 4.94 |
| 5/22/2025 | 5.05 | 5.07 | 4.95 | 5.05 | 181,482 | 5.05 |
| 5/21/2025 | 5.17 | 5.34 | 4.99 | 5.00 | 205,471 | 5.00 |
| 5/20/2025 | 5.32 | 5.34 | 5.22 | 5.23 | 138,709 | 5.23 |
| 5/19/2025 | 5.35 | 5.39 | 5.31 | 5.35 | 146,382 | 5.35 |
| 5/16/2025 | 5.39 | 5.45 | 5.36 | 5.40 | 177,771 | 5.40 |
| 5/15/2025 | 5.45 | 5.45 | 5.36 | 5.39 | 145,204 | 5.39 |
| 5/14/2025 | 5.52 | 5.59 | 5.39 | 5.44 | 247,200 | 5.44 |
| 5/13/2025 | 5.76 | 5.76 | 5.52 | 5.53 | 130,444 | 5.53 |
| 5/12/2025 | 5.66 | 5.76 | 5.59 | 5.70 | 223,292 | 5.70 |
| 5/09/2025 | 5.63 | 5.70 | 5.44 | 5.45 | 152,670 | 5.45 |
| 5/08/2025 | 5.45 | 5.72 | 5.41 | 5.63 | 206,903 | 5.63 |
| 5/07/2025 | 5.63 | 5.69 | 5.37 | 5.41 | 180,811 | 5.41 |
| 5/06/2025 | 5.64 | 5.67 | 5.50 | 5.52 | 156,360 | 5.52 |
| 5/05/2025 | 5.78 | 5.83 | 5.68 | 5.69 | 155,248 | 5.69 |
| 5/02/2025 | 5.82 | 5.91 | 5.76 | 5.82 | 170,052 | 5.82 |
| 5/01/2025 | 5.82 | 5.94 | 5.62 | 5.75 | 260,541 | 5.75 |
| 4/30/2025 | 5.84 | 6.00 | 5.59 | 5.74 | 210,388 | 5.74 |
| 4/29/2025 | 5.60 | 5.82 | 5.50 | 5.81 | 287,445 | 5.81 |
| 4/28/2025 | 5.51 | 5.64 | 5.44 | 5.61 | 265,543 | 5.61 |
| 4/25/2025 | 5.60 | 5.65 | 5.38 | 5.50 | 201,714 | 5.50 |
| 4/24/2025 | 5.40 | 5.53 | 5.30 | 5.51 | 199,811 | 5.51 |
| 4/23/2025 | 5.48 | 5.58 | 5.33 | 5.36 | 325,264 | 5.36 |
| 4/22/2025 | 5.47 | 5.51 | 5.27 | 5.46 | 251,593 | 5.46 |
| 4/21/2025 | 5.22 | 5.39 | 5.16 | 5.36 | 341,849 | 5.36 |
| 4/17/2025 | 5.37 | 5.58 | 5.21 | 5.29 | 308,237 | 5.29 |
| 4/16/2025 | 5.35 | 5.46 | 5.32 | 5.37 | 240,231 | 5.37 |
| 4/15/2025 | 5.44 | 5.48 | 5.29 | 5.40 | 297,824 | 5.40 |
| 4/14/2025 | 5.41 | 5.48 | 5.30 | 5.45 | 331,805 | 5.45 |
| 4/11/2025 | 5.40 | 5.40 | 5.10 | 5.35 | 333,545 | 5.35 |
| 4/10/2025 | 5.46 | 5.66 | 5.11 | 5.30 | 492,923 | 5.30 |
| 4/09/2025 | 5.10 | 5.78 | 5.07 | 5.61 | 661,557 | 5.61 |
| 4/08/2025 | 5.32 | 5.38 | 5.00 | 5.10 | 642,000 | 5.10 |
| 4/07/2025 | 5.04 | 5.41 | 4.91 | 5.13 | 945,195 | 5.13 |
| 4/04/2025 | 5.10 | 5.25 | 4.81 | 5.11 | 964,037 | 5.11 |
| 4/03/2025 | 5.84 | 6.04 | 5.25 | 5.32 | 821,707 | 5.32 |
| 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 |