Resources Connection, Inc. - Price History
Monthly price history for RGP (Resources Connection, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $11.47 | $11.47 |
| April 2024 | $11.05 | $11.05 |
| March 2024 | $13.16 | $13.16 |
| February 2024 | $13.83 | $13.83 |
| January 2024 | $13.32 | $13.46 |
| December 2023 | $14.02 | $14.17 |
| November 2023 | $13.45 | $13.60 |
| October 2023 | $13.20 | $13.47 |
| September 2023 | $14.61 | $14.91 |
| August 2023 | $15.20 | $15.51 |
| July 2023 | $15.51 | $15.98 |
| June 2023 | $15.25 | $15.71 |
| May 2023 | $14.84 | $15.28 |
| April 2023 | $14.03 | $14.59 |
| March 2023 | $16.41 | $17.06 |
| February 2023 | $17.37 | $18.06 |
| January 2023 | $16.48 | $17.27 |
| December 2022 | $17.54 | $18.38 |
| November 2022 | $18.42 | $19.30 |
| October 2022 | $17.31 | $18.27 |
| September 2022 | $17.12 | $18.07 |
| August 2022 | $18.51 | $19.54 |
| July 2022 | $20.19 | $21.46 |
| June 2022 | $19.17 | $20.37 |
| May 2022 | $17.38 | $18.47 |
| April 2022 | $16.04 | $17.19 |
| March 2022 | $15.99 | $17.14 |
| February 2022 | $15.49 | $16.60 |
| January 2022 | $16.13 | $17.43 |
| December 2021 | $16.51 | $17.84 |
| November 2021 | $15.90 | $17.18 |
| October 2021 | $15.99 | $17.41 |
| September 2021 | $14.49 | $15.78 |
| August 2021 | $14.51 | $15.80 |
| July 2021 | $14.10 | $15.49 |
| June 2021 | $13.07 | $14.36 |
| May 2021 | $13.27 | $14.58 |
| April 2021 | $12.72 | $14.11 |
| March 2021 | $12.21 | $13.54 |
| February 2021 | $11.50 | $12.76 |
| January 2021 | $10.29 | $11.54 |
| December 2020 | $11.21 | $12.57 |
| November 2020 | $10.80 | $12.11 |
| October 2020 | $9.47 | $10.74 |
| September 2020 | $10.18 | $11.55 |
| August 2020 | $10.84 | $12.29 |
| July 2020 | $9.85 | $11.30 |
| June 2020 | $10.44 | $11.97 |
| May 2020 | $9.58 | $10.99 |
| April 2020 | $9.36 | $10.88 |
| March 2020 | $9.44 | $10.97 |
| February 2020 | $10.78 | $12.53 |
| January 2020 | $12.98 | $15.23 |
| December 2019 | $13.91 | $16.33 |
| November 2019 | $13.16 | $15.45 |
| October 2019 | $12.36 | $14.65 |
| September 2019 | $14.34 | $16.99 |
| August 2019 | $13.97 | $16.55 |
| July 2019 | $14.73 | $17.60 |
| June 2019 | $13.40 | $16.01 |
| May 2019 | $12.85 | $15.35 |
| April 2019 | $13.33 | $16.06 |
| March 2019 | $13.73 | $16.54 |
| February 2019 | $14.42 | $17.37 |
| January 2019 | $13.76 | $16.71 |
| December 2018 | $11.70 | $14.20 |
| November 2018 | $13.87 | $16.84 |
| October 2018 | $13.34 | $16.32 |
| September 2018 | $13.56 | $16.60 |
| August 2018 | $13.52 | $16.55 |
| July 2018 | $12.89 | $15.90 |
| June 2018 | $13.70 | $16.90 |
| May 2018 | $13.49 | $16.65 |
| April 2018 | $12.59 | $15.65 |
| March 2018 | $13.03 | $16.20 |
| February 2018 | $12.51 | $15.55 |
| January 2018 | $13.04 | $16.35 |
| December 2017 | $12.33 | $15.45 |
| November 2017 | $12.80 | $16.05 |
| October 2017 | $12.47 | $15.75 |
| September 2017 | $11 | $13.90 |
| August 2017 | $10.09 | $12.75 |
| July 2017 | $10.47 | $13.35 |
| June 2017 | $10.74 | $13.70 |
| May 2017 | $9.84 | $12.55 |
| April 2017 | $10.81 | $13.90 |
| March 2017 | $13.03 | $16.75 |
| February 2017 | $13.14 | $16.90 |
| January 2017 | $12.90 | $16.70 |
| December 2016 | $14.87 | $19.25 |
| November 2016 | $12.44 | $16.10 |
| October 2016 | $11.39 | $14.85 |
| September 2016 | $11.46 | $14.94 |
| August 2016 | $11.58 | $15.09 |
| July 2016 | $11.35 | $14.90 |
| June 2016 | $11.26 | $14.78 |
| May 2016 | $11.86 | $15.58 |
| April 2016 | $11.17 | $14.77 |
| March 2016 | $11.77 | $15.56 |
| February 2016 | $10.49 | $13.87 |
| January 2016 | $11.35 | $15.11 |
| December 2015 | $12.27 | $16.34 |
| November 2015 | $13.71 | $18.25 |
| October 2015 | $13.41 | $17.95 |
| September 2015 | $11.26 | $15.07 |
| August 2015 | $11.72 | $15.69 |
| July 2015 | $11.75 | $15.83 |
| June 2015 | $11.94 | $16.09 |
| May 2015 | $11.65 | $15.69 |
| April 2015 | $11.64 | $15.76 |
| March 2015 | $12.93 | $17.50 |
| February 2015 | $13.09 | $17.72 |
| January 2015 | $12.28 | $16.70 |
| December 2014 | $12.10 | $16.45 |
| November 2014 | $11.16 | $15.17 |
| October 2014 | $11.32 | $15.47 |
| September 2014 | $10.20 | $13.94 |
| August 2014 | $11.20 | $15.31 |
| July 2014 | $10.99 | $15.10 |
| June 2014 | $9.54 | $13.11 |
| May 2014 | $9.02 | $12.40 |
| April 2014 | $9.85 | $13.61 |
| March 2014 | $10.20 | $14.09 |
| February 2014 | $9.91 | $13.70 |
| January 2014 | $9.70 | $13.48 |
| December 2013 | $10.32 | $14.33 |
| November 2013 | $10.24 | $14.22 |
| October 2013 | $9.14 | $12.76 |
| September 2013 | $9.72 | $13.57 |
| August 2013 | $8.76 | $12.24 |
| July 2013 | $9.47 | $13.30 |
| June 2013 | $8.26 | $11.60 |
| May 2013 | $7.80 | $10.96 |
| April 2013 | $8.05 | $11.36 |
| March 2013 | $9 | $12.70 |
| February 2013 | $8.65 | $12.21 |
| January 2013 | $8.61 | $12.21 |
| December 2012 | $8.41 | $11.93 |
| November 2012 | $8.18 | $11.61 |
| October 2012 | $8.67 | $12.36 |
| September 2012 | $9.22 | $13.15 |
| August 2012 | $7.84 | $11.18 |
| July 2012 | $7.88 | $11.29 |
| June 2012 | $8.58 | $12.30 |
| May 2012 | $8.38 | $12 |
| April 2012 | $9.02 | $12.98 |
| March 2012 | $9.76 | $14.05 |
| February 2012 | $9.08 | $13.07 |
| January 2012 | $8.60 | $12.42 |
| December 2011 | $7.33 | $10.59 |
| November 2011 | $7.41 | $10.70 |
| October 2011 | $7.64 | $11.09 |
| September 2011 | $6.74 | $9.78 |
| August 2011 | $7.21 | $10.46 |
| July 2011 | $8.92 | $13.02 |
| June 2011 | $8.25 | $12.04 |
| May 2011 | $9.67 | $14.11 |
| April 2011 | $10.11 | $14.79 |
| March 2011 | $13.25 | $19.39 |
| February 2011 | $13.18 | $19.29 |
| January 2011 | $13.67 | $20.04 |
| December 2010 | $12.68 | $18.59 |
| November 2010 | $11.41 | $16.73 |
| October 2010 | $11.02 | $16.20 |
| September 2010 | $9.36 | $13.76 |
| August 2010 | $7.55 | $11.09 |
| July 2010 | $8.81 | $12.99 |
| June 2010 | $9.22 | $13.60 |
| May 2010 | $10.95 | $16.14 |
| April 2010 | $11.90 | $17.54 |
| March 2010 | $12.98 | $19.14 |
| February 2010 | $11.56 | $17.04 |
| January 2010 | $12.11 | $17.86 |
| December 2009 | $14.39 | $21.22 |
| November 2009 | $13.07 | $19.27 |
| October 2009 | $11.71 | $17.27 |
| September 2009 | $11.57 | $17.06 |
| August 2009 | $10.45 | $15.41 |
| July 2009 | $10.25 | $15.11 |
| June 2009 | $11.64 | $17.17 |
| May 2009 | $12.57 | $18.53 |
| April 2009 | $13.26 | $19.55 |
| March 2009 | $10.23 | $15.08 |
| February 2009 | $9.32 | $13.75 |
| January 2009 | $9.81 | $14.47 |
| December 2008 | $11.11 | $16.38 |
| November 2008 | $11.74 | $17.31 |
| October 2008 | $11.76 | $17.34 |
| September 2008 | $15.28 | $22.53 |
| August 2008 | $16.40 | $24.18 |
| July 2008 | $15.69 | $23.14 |
| June 2008 | $13.80 | $20.35 |
| May 2008 | $14.25 | $21.01 |
| April 2008 | $13.71 | $20.21 |
| March 2008 | $12.12 | $17.87 |
| February 2008 | $10.92 | $16.10 |
| January 2008 | $14.14 | $20.85 |
| December 2007 | $12.32 | $18.16 |
| November 2007 | $13.98 | $20.62 |
| October 2007 | $15.44 | $22.77 |
| September 2007 | $15.70 | $23.15 |
| August 2007 | $20.35 | $30 |
| July 2007 | $21.16 | $32.47 |
| June 2007 | $21.62 | $33.18 |
| May 2007 | $21.02 | $32.26 |
| April 2007 | $19.66 | $30.17 |
| March 2007 | $20.85 | $31.99 |
| February 2007 | $21.09 | $32.36 |
| January 2007 | $20.46 | $31.40 |
| December 2006 | $20.75 | $31.84 |
| November 2006 | $18.92 | $29.03 |
| October 2006 | $18.86 | $28.94 |
| September 2006 | $17.46 | $26.79 |
| August 2006 | $15.90 | $24.40 |
| July 2006 | $15.42 | $23.67 |
| June 2006 | $16.30 | $25.02 |
| May 2006 | $16.62 | $25.50 |
| April 2006 | $17.53 | $26.90 |
| March 2006 | $16.23 | $24.91 |
| February 2006 | $17.93 | $27.52 |
| January 2006 | $17.72 | $27.19 |
| December 2005 | $17.02 | $26.11 |
| November 2005 | $18.90 | $29 |
| October 2005 | $18.61 | $28.55 |
| September 2005 | $19.31 | $29.63 |
| August 2005 | $18.90 | $29 |
| July 2005 | $19.55 | $30 |
| June 2005 | $15.14 | $23.23 |
| May 2005 | $12.98 | $19.92 |
| April 2005 | $12.45 | $19.11 |
| March 2005 | $13.64 | $20.93 |
| February 2005 | $16.21 | $49.76 |
| January 2005 | $16.62 | $51.01 |
| December 2004 | $17.70 | $54.31 |
| November 2004 | $14.78 | $45.36 |
| October 2004 | $13.68 | $41.98 |
| September 2004 | $12.31 | $37.78 |
| August 2004 | $10.68 | $32.78 |
| July 2004 | $12.64 | $38.78 |
| June 2004 | $12.74 | $39.11 |
| May 2004 | $13.89 | $42.62 |
| April 2004 | $13.02 | $39.97 |
| March 2004 | $14.38 | $44.12 |
| February 2004 | $10.50 | $32.23 |
| January 2004 | $11.11 | $34.09 |
| December 2003 | $8.90 | $27.31 |
| November 2003 | $8.92 | $27.38 |
| October 2003 | $8.06 | $24.73 |
| September 2003 | $7.85 | $24.09 |
| August 2003 | $9.01 | $27.66 |
| July 2003 | $8.55 | $26.23 |
| June 2003 | $7.78 | $23.87 |
| May 2003 | $7.29 | $22.37 |
| April 2003 | $7.14 | $21.91 |
| March 2003 | $6.93 | $21.28 |
| February 2003 | $6.28 | $19.27 |
| January 2003 | $6.51 | $19.98 |
| December 2002 | $7.56 | $23.21 |
| November 2002 | $6 | $18.41 |
| October 2002 | $5.58 | $17.12 |
| September 2002 | $4.70 | $14.41 |
| August 2002 | $5.67 | $17.41 |
| July 2002 | $6 | $18.42 |
| June 2002 | $8.79 | $26.99 |
| May 2002 | $8.30 | $25.47 |
| April 2002 | $8.65 | $26.54 |
| March 2002 | $9.43 | $28.93 |
| February 2002 | $8.65 | $26.54 |
| January 2002 | $8.54 | $26.20 |
| December 2001 | $8.58 | $26.33 |
| November 2001 | $7.06 | $21.66 |
| October 2001 | $7.26 | $22.29 |
| September 2001 | $5.92 | $18.18 |
| August 2001 | $7.17 | $22 |
| July 2001 | $8.28 | $25.40 |
| June 2001 | $8.42 | $25.84 |
| May 2001 | $10 | $30.70 |
| April 2001 | $8.65 | $26.55 |
| March 2001 | $7.21 | $22.12 |
| February 2001 | $7.52 | $23.06 |
| January 2001 | $7.70 | $23.62 |
| December 2000 | $6.19 | $19 |
RGP
Price: $11.47
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 4.89%
Payout Ratio: 70.89%
Payout Ratio Range:
Dividend Per Share: 0.56 USD
Earnings Per Share: 0.66 USD
P/E Ratio: 16.86
Exchange: NMS
Sector: Industrials
Industry: Consulting Services
Volume: 111000
Market Capitalization: 377.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR5: 4.31%
DGR10: 9.66%