Resources Connection, Inc. (RGP)
NASDAQ: RGP · Real-Time Price · USD
4.860
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
Resources Connection Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.87 | 4.93 | 4.85 | 4.86 | 4.86 | - | 229,030 |
| Dec 4, 2025 | 4.82 | 4.87 | 4.80 | 4.86 | 4.86 | 0.21% | 318,423 |
| Dec 3, 2025 | 4.77 | 4.86 | 4.73 | 4.85 | 4.85 | 1.68% | 361,863 |
| Dec 2, 2025 | 4.82 | 4.83 | 4.71 | 4.77 | 4.77 | -0.83% | 223,884 |
| Dec 1, 2025 | 4.83 | 4.89 | 4.74 | 4.81 | 4.81 | -0.52% | 247,382 |
| Nov 28, 2025 | 4.84 | 4.86 | 4.76 | 4.84 | 4.84 | 0.52% | 150,586 |
| Nov 26, 2025 | 4.74 | 4.82 | 4.69 | 4.81 | 4.81 | 1.05% | 180,310 |
| Nov 25, 2025 | 4.59 | 4.81 | 4.59 | 4.76 | 4.76 | 4.16% | 285,521 |
| Nov 24, 2025 | 4.82 | 4.82 | 4.54 | 4.57 | 4.57 | -5.38% | 409,783 |
| Nov 21, 2025 | 4.55 | 4.94 | 4.54 | 4.83 | 4.83 | 6.15% | 400,080 |
| Nov 20, 2025 | 4.77 | 4.88 | 4.53 | 4.55 | 4.55 | -3.81% | 297,621 |
| Nov 19, 2025 | 4.72 | 4.79 | 4.62 | 4.73 | 4.73 | -0.21% | 553,859 |
| Nov 18, 2025 | 4.64 | 4.86 | 4.61 | 4.74 | 4.74 | 1.07% | 512,233 |
| Nov 17, 2025 | 4.77 | 4.92 | 4.68 | 4.69 | 4.69 | -2.29% | 474,108 |
| Nov 14, 2025 | 4.69 | 4.84 | 4.66 | 4.80 | 4.80 | 3.23% | 555,154 |
| Nov 13, 2025 | 4.52 | 4.70 | 4.47 | 4.65 | 4.58 | 2.65% | 602,966 |
| Nov 12, 2025 | 4.57 | 4.63 | 4.48 | 4.53 | 4.46 | -0.22% | 311,465 |
| Nov 11, 2025 | 4.36 | 4.58 | 4.34 | 4.54 | 4.47 | 4.61% | 320,080 |
| Nov 10, 2025 | 4.48 | 4.50 | 4.33 | 4.34 | 4.27 | -2.91% | 349,079 |
| Nov 7, 2025 | 4.61 | 4.61 | 4.37 | 4.47 | 4.40 | -1.97% | 302,787 |
| Nov 6, 2025 | 4.73 | 4.75 | 4.54 | 4.56 | 4.49 | -4.00% | 375,619 |
| Nov 5, 2025 | 4.57 | 4.77 | 4.55 | 4.75 | 4.68 | 4.40% | 410,481 |
| Nov 4, 2025 | 4.60 | 4.78 | 4.43 | 4.55 | 4.48 | -2.78% | 671,575 |
| Nov 3, 2025 | 4.58 | 4.81 | 4.45 | 4.68 | 4.61 | 6.36% | 1,298,330 |
| Oct 31, 2025 | 4.28 | 4.42 | 4.13 | 4.40 | 4.33 | 2.33% | 667,408 |
| Oct 30, 2025 | 4.32 | 4.43 | 4.29 | 4.30 | 4.24 | -1.38% | 344,169 |
| Oct 29, 2025 | 4.47 | 4.49 | 4.35 | 4.36 | 4.29 | -2.90% | 481,283 |
| Oct 28, 2025 | 4.36 | 4.56 | 4.35 | 4.49 | 4.42 | 2.51% | 437,390 |
| Oct 27, 2025 | 4.58 | 4.64 | 4.37 | 4.38 | 4.31 | -3.52% | 277,248 |
| Oct 24, 2025 | 4.47 | 4.57 | 4.44 | 4.54 | 4.47 | 2.95% | 432,430 |
| Oct 23, 2025 | 4.38 | 4.53 | 4.36 | 4.41 | 4.34 | 0.68% | 624,725 |
| Oct 22, 2025 | 4.41 | 4.44 | 4.32 | 4.38 | 4.31 | -0.68% | 405,435 |
| Oct 21, 2025 | 4.33 | 4.49 | 4.32 | 4.41 | 4.34 | 1.38% | 503,610 |
| Oct 20, 2025 | 4.35 | 4.46 | 4.32 | 4.35 | 4.28 | - | 315,632 |
| Oct 17, 2025 | 4.55 | 4.59 | 4.26 | 4.35 | 4.28 | -5.23% | 470,890 |
| Oct 16, 2025 | 5.00 | 5.00 | 4.49 | 4.59 | 4.52 | 4.32% | 1,028,946 |
| Oct 15, 2025 | 4.29 | 4.62 | 4.29 | 4.40 | 4.33 | 3.53% | 1,049,640 |
| Oct 14, 2025 | 4.26 | 4.37 | 4.23 | 4.25 | 4.19 | -1.16% | 589,093 |
| Oct 13, 2025 | 4.61 | 4.67 | 4.29 | 4.30 | 4.24 | -5.29% | 677,421 |
| Oct 10, 2025 | 4.72 | 4.77 | 4.45 | 4.54 | 4.47 | -4.42% | 805,977 |
| Oct 9, 2025 | 5.19 | 5.25 | 4.70 | 4.75 | 4.68 | -4.04% | 1,123,353 |
| Oct 8, 2025 | 4.86 | 5.02 | 4.84 | 4.95 | 4.88 | 2.06% | 900,911 |
| Oct 7, 2025 | 4.98 | 5.01 | 4.74 | 4.85 | 4.78 | -1.42% | 419,403 |
| Oct 6, 2025 | 4.98 | 5.08 | 4.91 | 4.92 | 4.85 | -0.81% | 271,779 |
| Oct 3, 2025 | 4.88 | 5.05 | 4.88 | 4.96 | 4.89 | 1.64% | 251,887 |
| Oct 2, 2025 | 5.09 | 5.12 | 4.86 | 4.88 | 4.81 | -3.37% | 231,561 |
| Oct 1, 2025 | 5.00 | 5.12 | 4.89 | 5.05 | 4.97 | - | 339,974 |
| Sep 30, 2025 | 5.03 | 5.07 | 4.76 | 5.05 | 4.97 | - | 483,894 |
| Sep 29, 2025 | 5.11 | 5.11 | 5.02 | 5.05 | 4.97 | -0.59% | 269,901 |
| Sep 26, 2025 | 5.05 | 5.18 | 5.02 | 5.08 | 5.00 | 0.59% | 234,783 |
| Sep 25, 2025 | 5.21 | 5.25 | 5.04 | 5.05 | 4.97 | -2.32% | 299,403 |
| Sep 24, 2025 | 5.14 | 5.17 | 5.01 | 5.17 | 5.09 | 1.57% | 216,035 |
| Sep 23, 2025 | 5.33 | 5.38 | 5.06 | 5.09 | 5.01 | -4.14% | 207,637 |
| Sep 22, 2025 | 5.23 | 5.33 | 5.13 | 5.31 | 5.23 | 0.57% | 332,925 |
| Sep 19, 2025 | 5.48 | 5.55 | 5.26 | 5.28 | 5.20 | -3.47% | 753,899 |
| Sep 18, 2025 | 5.29 | 5.49 | 5.29 | 5.47 | 5.39 | 3.60% | 242,694 |
| Sep 17, 2025 | 5.22 | 5.46 | 5.20 | 5.28 | 5.20 | 1.73% | 282,500 |
| Sep 16, 2025 | 5.20 | 5.25 | 5.15 | 5.19 | 5.11 | -1.14% | 228,263 |
| Sep 15, 2025 | 5.17 | 5.25 | 5.12 | 5.25 | 5.17 | 2.14% | 232,015 |
| Sep 12, 2025 | 5.10 | 5.18 | 5.05 | 5.14 | 5.06 | 0.98% | 276,921 |
| Sep 11, 2025 | 4.98 | 5.12 | 4.97 | 5.09 | 5.01 | 2.00% | 263,478 |
| Sep 10, 2025 | 5.05 | 5.09 | 4.95 | 4.99 | 4.91 | -1.38% | 287,436 |
| Sep 9, 2025 | 5.16 | 5.16 | 5.05 | 5.06 | 4.98 | -1.75% | 180,690 |
| Sep 8, 2025 | 5.04 | 5.21 | 4.93 | 5.15 | 5.07 | 3.00% | 242,905 |
| Sep 5, 2025 | 5.07 | 5.17 | 4.98 | 5.00 | 4.92 | -1.38% | 333,014 |
| Sep 4, 2025 | 5.14 | 5.15 | 5.00 | 5.07 | 4.99 | -1.17% | 386,579 |
| Sep 3, 2025 | 5.08 | 5.15 | 4.95 | 5.13 | 5.05 | -0.10% | 364,553 |
| Sep 2, 2025 | 5.05 | 5.14 | 4.92 | 5.14 | 5.06 | 0.49% | 292,641 |
| Aug 29, 2025 | 4.99 | 5.14 | 4.98 | 5.11 | 5.03 | 1.19% | 322,719 |
| Aug 28, 2025 | 5.03 | 5.10 | 4.97 | 5.05 | 4.91 | - | 290,054 |
| Aug 27, 2025 | 4.86 | 5.08 | 4.84 | 5.05 | 4.91 | 4.12% | 298,402 |
| Aug 26, 2025 | 4.86 | 4.90 | 4.78 | 4.85 | 4.71 | - | 231,225 |
| Aug 25, 2025 | 4.97 | 4.97 | 4.80 | 4.85 | 4.71 | -2.61% | 165,765 |
| Aug 22, 2025 | 4.70 | 5.01 | 4.68 | 4.98 | 4.84 | 6.41% | 209,887 |
| Aug 21, 2025 | 4.63 | 4.70 | 4.54 | 4.68 | 4.55 | 0.86% | 218,356 |
| Aug 20, 2025 | 4.72 | 4.77 | 4.58 | 4.64 | 4.51 | -1.69% | 169,034 |
| Aug 19, 2025 | 4.75 | 4.81 | 4.69 | 4.72 | 4.58 | -0.63% | 164,360 |
| Aug 18, 2025 | 4.66 | 4.79 | 4.61 | 4.75 | 4.61 | 2.59% | 228,971 |
| Aug 15, 2025 | 4.74 | 4.74 | 4.51 | 4.63 | 4.50 | -1.91% | 348,577 |
| Aug 14, 2025 | 4.84 | 4.84 | 4.66 | 4.72 | 4.58 | -4.26% | 189,002 |
| Aug 13, 2025 | 4.58 | 4.94 | 4.58 | 4.93 | 4.79 | 8.35% | 267,092 |
| Aug 12, 2025 | 4.50 | 4.62 | 4.50 | 4.55 | 4.42 | 1.79% | 265,641 |
| Aug 11, 2025 | 4.61 | 4.68 | 4.44 | 4.47 | 4.34 | -2.83% | 267,429 |
| Aug 8, 2025 | 4.63 | 4.70 | 4.53 | 4.60 | 4.47 | -0.86% | 340,843 |
| Aug 7, 2025 | 4.76 | 4.86 | 4.63 | 4.64 | 4.51 | -1.07% | 217,515 |
| Aug 6, 2025 | 4.70 | 4.79 | 4.65 | 4.69 | 4.56 | 0.86% | 246,577 |
| Aug 5, 2025 | 4.70 | 4.76 | 4.57 | 4.65 | 4.52 | - | 475,742 |
| Aug 4, 2025 | 4.83 | 4.85 | 4.64 | 4.65 | 4.52 | -2.72% | 403,651 |
| Aug 1, 2025 | 5.00 | 5.00 | 4.78 | 4.78 | 4.64 | -5.53% | 378,221 |
| Jul 31, 2025 | 4.94 | 5.17 | 4.94 | 5.06 | 4.91 | 1.61% | 613,391 |
| Jul 30, 2025 | 5.11 | 5.22 | 4.97 | 4.98 | 4.84 | -1.78% | 282,188 |
| Jul 29, 2025 | 5.23 | 5.27 | 5.05 | 5.07 | 4.92 | -2.31% | 282,727 |
| Jul 28, 2025 | 5.74 | 5.75 | 5.17 | 5.19 | 5.04 | -10.36% | 326,299 |
| Jul 25, 2025 | 5.51 | 5.95 | 5.50 | 5.79 | 5.62 | 9.87% | 508,280 |
| Jul 24, 2025 | 5.44 | 5.50 | 5.26 | 5.27 | 5.12 | -4.18% | 155,444 |
| Jul 23, 2025 | 5.40 | 5.52 | 5.37 | 5.50 | 5.34 | 3.00% | 248,282 |
| Jul 22, 2025 | 5.21 | 5.35 | 5.20 | 5.34 | 5.19 | 2.69% | 232,973 |
| Jul 21, 2025 | 5.32 | 5.42 | 5.19 | 5.20 | 5.05 | -1.89% | 204,927 |
| Jul 18, 2025 | 5.40 | 5.51 | 5.30 | 5.30 | 5.15 | -0.75% | 422,939 |
| Jul 17, 2025 | 5.27 | 5.48 | 5.23 | 5.34 | 5.19 | 1.33% | 620,645 |