Resources Connection, Inc. - Common Stock (RGP)
4.4100
+0.0300 (0.68%)
NASDAQ · Last Trade: Oct 23rd, 9:24 PM EDT
Historical Prices For Resources Connection, Inc. - Common Stock (RGP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 4.38 | 4.53 | 4.36 | 4.41 | 624,725 | 4.41 |
| 10/22/2025 | 4.41 | 4.44 | 4.32 | 4.38 | 405,435 | 4.38 |
| 10/21/2025 | 4.33 | 4.49 | 4.32 | 4.41 | 503,557 | 4.41 |
| 10/20/2025 | 4.35 | 4.46 | 4.32 | 4.35 | 315,632 | 4.35 |
| 10/17/2025 | 4.55 | 4.58 | 4.26 | 4.35 | 470,890 | 4.35 |
| 10/16/2025 | 5.00 | 5.00 | 4.49 | 4.59 | 1,027,796 | 4.59 |
| 10/15/2025 | 4.29 | 4.62 | 4.29 | 4.40 | 1,049,469 | 4.40 |
| 10/14/2025 | 4.26 | 4.37 | 4.23 | 4.25 | 589,093 | 4.25 |
| 10/13/2025 | 4.61 | 4.67 | 4.29 | 4.30 | 677,112 | 4.30 |
| 10/10/2025 | 4.72 | 4.77 | 4.45 | 4.54 | 805,977 | 4.54 |
| 10/09/2025 | 5.19 | 5.25 | 4.70 | 4.75 | 1,123,271 | 4.75 |
| 10/08/2025 | 4.86 | 5.02 | 4.84 | 4.95 | 897,896 | 4.95 |
| 10/07/2025 | 4.98 | 5.01 | 4.74 | 4.85 | 419,365 | 4.85 |
| 10/06/2025 | 4.98 | 5.08 | 4.91 | 4.92 | 271,773 | 4.92 |
| 10/03/2025 | 4.88 | 5.04 | 4.88 | 4.96 | 251,887 | 4.96 |
| 10/02/2025 | 5.09 | 5.12 | 4.86 | 4.88 | 231,396 | 4.88 |
| 10/01/2025 | 5.00 | 5.12 | 4.89 | 5.05 | 339,971 | 5.05 |
| 9/30/2025 | 5.03 | 5.07 | 4.75 | 5.05 | 483,874 | 5.05 |
| 9/29/2025 | 5.11 | 5.11 | 5.02 | 5.05 | 269,901 | 5.05 |
| 9/26/2025 | 5.05 | 5.18 | 5.02 | 5.08 | 240,805 | 5.08 |
| 9/25/2025 | 5.21 | 5.25 | 5.04 | 5.05 | 299,401 | 5.05 |
| 9/24/2025 | 5.14 | 5.17 | 5.01 | 5.17 | 216,035 | 5.17 |
| 9/23/2025 | 5.33 | 5.38 | 5.06 | 5.09 | 207,637 | 5.09 |
| 9/22/2025 | 5.23 | 5.33 | 5.13 | 5.31 | 332,925 | 5.31 |
| 9/19/2025 | 5.48 | 5.54 | 5.26 | 5.28 | 753,899 | 5.28 |
| 9/18/2025 | 5.29 | 5.49 | 5.29 | 5.47 | 242,694 | 5.47 |
| 9/17/2025 | 5.22 | 5.46 | 5.20 | 5.28 | 282,479 | 5.28 |
| 9/16/2025 | 5.20 | 5.25 | 5.14 | 5.19 | 228,263 | 5.19 |
| 9/15/2025 | 5.17 | 5.25 | 5.12 | 5.25 | 232,010 | 5.25 |
| 9/12/2025 | 5.10 | 5.17 | 5.04 | 5.14 | 276,921 | 5.14 |
| 9/11/2025 | 4.98 | 5.12 | 4.97 | 5.09 | 263,478 | 5.09 |
| 9/10/2025 | 5.05 | 5.09 | 4.95 | 4.99 | 287,436 | 4.99 |
| 9/09/2025 | 5.16 | 5.16 | 5.05 | 5.06 | 180,689 | 5.06 |
| 9/08/2025 | 5.04 | 5.21 | 4.93 | 5.15 | 242,905 | 5.15 |
| 9/05/2025 | 5.07 | 5.17 | 4.98 | 5.00 | 333,014 | 5.00 |
| 9/04/2025 | 5.14 | 5.15 | 5.00 | 5.07 | 386,529 | 5.07 |
| 9/03/2025 | 5.08 | 5.15 | 4.95 | 5.13 | 364,553 | 5.13 |
| 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 |