Resources Connection Inc (RGP) Historical Stock Data
5.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RGP is up 0.55% a day on average. There have been 17 days where Resources Connection Inc closed green and 13 days where RGP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 5.24 | 5.19 | ↓$0.05 (-0.95%) | 5.14 | 5.28 | 188.79K |
| 2025-12-22 | 5.28 | 5.26 | ↓$0.02 (-0.38%) | 5.23 | 5.36 | 250.08K |
| 2025-12-19 | 5.24 | 5.28 | ↑$0.04 (0.76%) | 5.15 | 5.35 | 1.07M |
| 2025-12-18 | 5.28 | 5.26 | ↓$0.02 (-0.38%) | 5.23 | 5.37 | 197.56K |
| 2025-12-17 | 5.21 | 5.23 | ↑$0.02 (0.38%) | 5.21 | 5.34 | 248.77K |
| 2025-12-16 | 5.17 | 5.21 | ↑$0.04 (0.77%) | 5.13 | 5.24 | 244.40K |
| 2025-12-15 | 5.18 | 5.16 | ↓$0.02 (-0.39%) | 5.13 | 5.24 | 210.76K |
| 2025-12-12 | 5.30 | 5.18 | ↓$0.12 (-2.26%) | 5.15 | 5.30 | 239.49K |
| 2025-12-11 | 5.08 | 5.25 | ↑$0.17 (3.35%) | 5.08 | 5.30 | 315.28K |
| 2025-12-10 | 5.04 | 5.08 | ↑$0.04 (0.79%) | 4.96 | 5.17 | 823.70K |
| 2025-12-09 | 4.87 | 5.04 | ↑$0.17 (3.49%) | 4.81 | 5.05 | 316.34K |
| 2025-12-08 | 4.88 | 4.87 | ↓$0.01 (-0.20%) | 4.77 | 4.93 | 288.45K |
| 2025-12-05 | 4.87 | 4.86 | ↓$0.01 (-0.21%) | 4.85 | 4.93 | 229.05K |
| 2025-12-04 | 4.82 | 4.86 | ↑$0.04 (0.83%) | 4.80 | 4.87 | 318.43K |
| 2025-12-03 | 4.77 | 4.85 | ↑$0.08 (1.68%) | 4.73 | 4.86 | 361.86K |
| 2025-12-02 | 4.82 | 4.77 | ↓$0.05 (-1.04%) | 4.71 | 4.83 | 223.89K |
| 2025-12-01 | 4.83 | 4.81 | ↓$0.02 (-0.41%) | 4.74 | 4.89 | 247.38K |
| 2025-11-28 | 4.84 | 4.84 | ↑$0.00 (0.00%) | 4.76 | 4.86 | 150.71K |
| 2025-11-26 | 4.74 | 4.81 | ↑$0.07 (1.48%) | 4.69 | 4.82 | 180.31K |
| 2025-11-25 | 4.59 | 4.76 | ↑$0.17 (3.70%) | 4.59 | 4.81 | 285.52K |
| 2025-11-24 | 4.82 | 4.57 | ↓$0.25 (-5.19%) | 4.54 | 4.82 | 409.79K |
| 2025-11-21 | 4.55 | 4.83 | ↑$0.28 (6.15%) | 4.54 | 4.94 | 400.09K |
| 2025-11-20 | 4.77 | 4.55 | ↓$0.22 (-4.61%) | 4.53 | 4.88 | 297.62K |
| 2025-11-19 | 4.72 | 4.73 | ↑$0.01 (0.21%) | 4.62 | 4.79 | 553.86K |
| 2025-11-18 | 4.64 | 4.74 | ↑$0.10 (2.16%) | 4.61 | 4.86 | 512.23K |
| 2025-11-17 | 4.77 | 4.69 | ↓$0.08 (-1.68%) | 4.68 | 4.92 | 474.11K |
| 2025-11-14 | 4.69 | 4.80 | ↑$0.11 (2.35%) | 4.66 | 4.84 | 555.15K |
| 2025-11-13 | 4.52 | 4.65 | ↑$0.13 (2.88%) | 4.47 | 4.70 | 602.97K |
| 2025-11-12 | 4.57 | 4.53 | ↓$0.04 (-0.88%) | 4.48 | 4.63 | 311.47K |
| 2025-11-11 | 4.36 | 4.54 | ↑$0.18 (4.13%) | 4.34 | 4.58 | 320.07K |
Create an account or log in to view more rows.
$RGP Of course
$RGP headed back to all time highs shortly
$RGP When in doubt
zoom out. ??
$RGP Hold on to your Butts.
$RGP Starting a small position
$RGP Price target here?
$RGP green is good
$RGP I'm not afraid.
I'm long
And I'm strong..........
$RGP The United States stock market is going to crash.
$RGP what happened?