Resources Connection Inc (RGP) Historical Stock Data
10.99 ↓0.24 (-2.14%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RGP is down -0.38% a day on average. There have been 12 days where Resources Connection Inc closed green and 18 days where RGP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 11.21 | 11.23 | ↑$0.02 (0.18%) | 11.13 | 11.28 | 348.17K |
| 2024-04-23 | 11.23 | 11.26 | ↑$0.03 (0.27%) | 11.18 | 11.35 | 355.69K |
| 2024-04-22 | 11.30 | 11.23 | ↓$0.07 (-0.62%) | 11.22 | 11.54 | 262.92K |
| 2024-04-19 | 11.05 | 11.27 | ↑$0.22 (1.99%) | 11.05 | 11.30 | 360.23K |
| 2024-04-18 | 11.02 | 11.05 | ↑$0.03 (0.27%) | 11.01 | 11.22 | 338.65K |
| 2024-04-17 | 11.32 | 11.01 | ↓$0.31 (-2.74%) | 11.00 | 11.40 | 257.91K |
| 2024-04-16 | 11.26 | 11.21 | ↓$0.05 (-0.44%) | 11.11 | 11.27 | 312.19K |
| 2024-04-15 | 11.61 | 11.33 | ↓$0.28 (-2.41%) | 11.22 | 11.64 | 329.57K |
| 2024-04-12 | 11.82 | 11.61 | ↓$0.21 (-1.78%) | 11.54 | 11.82 | 240.27K |
| 2024-04-11 | 11.75 | 11.82 | ↑$0.07 (0.60%) | 11.62 | 11.88 | 217.96K |
| 2024-04-10 | 11.81 | 11.77 | ↓$0.04 (-0.34%) | 11.64 | 12.01 | 629.27K |
| 2024-04-09 | 12.01 | 12.11 | ↑$0.10 (0.83%) | 12.00 | 12.19 | 333.11K |
| 2024-04-08 | 12.08 | 11.95 | ↓$0.13 (-1.08%) | 11.91 | 12.12 | 370.88K |
| 2024-04-05 | 11.36 | 12.03 | ↑$0.67 (5.90%) | 11.35 | 12.13 | 711.70K |
| 2024-04-04 | 11.47 | 11.35 | ↓$0.12 (-1.05%) | 10.59 | 11.62 | 1.11M |
| 2024-04-03 | 12.60 | 12.28 | ↓$0.32 (-2.54%) | 12.25 | 12.61 | 368.86K |
| 2024-04-02 | 12.87 | 12.60 | ↓$0.27 (-2.10%) | 12.51 | 12.88 | 389.21K |
| 2024-04-01 | 13.22 | 12.97 | ↓$0.25 (-1.89%) | 12.95 | 13.29 | 298.76K |
| 2024-03-28 | 13.14 | 13.16 | ↑$0.02 (0.15%) | 13.08 | 13.23 | 274.34K |
| 2024-03-27 | 12.80 | 13.06 | ↑$0.26 (2.03%) | 12.80 | 13.08 | 328.51K |
| 2024-03-26 | 12.95 | 12.65 | ↓$0.30 (-2.32%) | 12.65 | 12.99 | 214.91K |
| 2024-03-25 | 12.98 | 12.96 | ↓$0.02 (-0.15%) | 12.92 | 13.13 | 184.35K |
| 2024-03-22 | 13.22 | 12.94 | ↓$0.28 (-2.12%) | 12.89 | 13.30 | 209.08K |
| 2024-03-21 | 13.18 | 13.17 | ↓$0.01 (-0.08%) | 13.09 | 13.23 | 385.92K |
| 2024-03-20 | 12.87 | 13.11 | ↑$0.24 (1.86%) | 12.75 | 13.17 | 331.11K |
| 2024-03-19 | 13.03 | 12.90 | ↓$0.13 (-1.00%) | 12.88 | 13.14 | 380.47K |
| 2024-03-18 | 13.19 | 13.06 | ↓$0.13 (-0.99%) | 13.01 | 13.30 | 497.92K |
| 2024-03-15 | 12.94 | 13.26 | ↑$0.32 (2.47%) | 12.94 | 13.48 | 7.75M |
| 2024-03-14 | 13.56 | 12.95 | ↓$0.61 (-4.50%) | 12.85 | 13.56 | 666.80K |
| 2024-03-13 | 13.53 | 13.56 | ↑$0.03 (0.22%) | 13.37 | 13.66 | 492.79K |
Create an account or log in to view more rows.
$RGP just hold no panic
$RGP Love this stock.
Light taps
$RGP Holding
$RGP you wanna be a successful trader close your trades green
$RGP it's true....
$RGP Just buy and hold
$RGP beauty. Bag secured
$RGP wow you bulls are losers
$RGP lets go <3
$RGP Chill out and chill some more. It's all temporary.