Resources Connection, Inc. (RGP)
NASDAQ: RGP · Real-Time Price · USD
3.699
-0.081 (-2.14%)
Feb 27, 2026, 10:56 AM EST - Market open
Resources Connection Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 3.68 | 3.80 | 3.63 | 3.78 | 3.78 | 2.44% | 392,847 |
| Feb 25, 2026 | 3.55 | 3.70 | 3.50 | 3.69 | 3.69 | 3.36% | 626,355 |
| Feb 24, 2026 | 3.54 | 3.64 | 3.52 | 3.57 | 3.57 | 2.29% | 465,739 |
| Feb 23, 2026 | 3.69 | 3.69 | 3.42 | 3.49 | 3.49 | -6.18% | 688,958 |
| Feb 20, 2026 | 3.82 | 3.84 | 3.68 | 3.72 | 3.72 | -4.37% | 407,306 |
| Feb 19, 2026 | 3.87 | 3.90 | 3.78 | 3.89 | 3.82 | 0.52% | 343,546 |
| Feb 18, 2026 | 3.77 | 3.93 | 3.71 | 3.87 | 3.80 | 2.38% | 537,397 |
| Feb 17, 2026 | 3.87 | 3.88 | 3.72 | 3.78 | 3.71 | -2.33% | 341,353 |
| Feb 13, 2026 | 3.95 | 3.99 | 3.86 | 3.87 | 3.80 | -2.03% | 422,061 |
| Feb 12, 2026 | 4.03 | 4.03 | 3.83 | 3.95 | 3.88 | -1.74% | 760,007 |
| Feb 11, 2026 | 4.26 | 4.29 | 3.91 | 4.02 | 3.95 | -5.41% | 769,501 |
| Feb 10, 2026 | 4.34 | 4.36 | 4.20 | 4.25 | 4.17 | -2.30% | 345,861 |
| Feb 9, 2026 | 4.37 | 4.40 | 4.24 | 4.35 | 4.27 | -0.46% | 314,210 |
| Feb 6, 2026 | 4.31 | 4.39 | 4.28 | 4.37 | 4.29 | 2.34% | 358,913 |
| Feb 5, 2026 | 4.47 | 4.47 | 4.25 | 4.27 | 4.19 | -3.39% | 406,090 |
| Feb 4, 2026 | 4.53 | 4.53 | 4.34 | 4.42 | 4.34 | -1.56% | 312,761 |
| Feb 3, 2026 | 4.66 | 4.70 | 4.49 | 4.49 | 4.41 | -4.06% | 515,390 |
| Feb 2, 2026 | 4.52 | 4.75 | 4.47 | 4.68 | 4.60 | 3.31% | 407,145 |
| Jan 30, 2026 | 4.31 | 4.58 | 4.31 | 4.53 | 4.45 | 4.14% | 437,178 |
| Jan 29, 2026 | 4.24 | 4.43 | 4.19 | 4.35 | 4.27 | 2.59% | 938,562 |
| Jan 28, 2026 | 4.33 | 4.39 | 4.23 | 4.24 | 4.16 | -2.30% | 355,949 |
| Jan 27, 2026 | 4.44 | 4.44 | 4.25 | 4.34 | 4.26 | -2.47% | 607,019 |
| Jan 26, 2026 | 4.40 | 4.50 | 4.35 | 4.45 | 4.37 | 1.37% | 365,277 |
| Jan 23, 2026 | 4.35 | 4.47 | 4.28 | 4.39 | 4.31 | 0.92% | 327,206 |
| Jan 22, 2026 | 4.45 | 4.60 | 4.35 | 4.35 | 4.27 | -1.36% | 623,676 |
| Jan 21, 2026 | 4.42 | 4.55 | 4.37 | 4.41 | 4.33 | -0.23% | 363,382 |
| Jan 20, 2026 | 4.50 | 4.57 | 4.31 | 4.42 | 4.34 | -4.12% | 654,311 |
| Jan 16, 2026 | 4.66 | 4.72 | 4.61 | 4.61 | 4.53 | -1.07% | 330,627 |
| Jan 15, 2026 | 4.65 | 4.77 | 4.63 | 4.66 | 4.58 | -0.21% | 384,175 |
| Jan 14, 2026 | 4.65 | 4.77 | 4.63 | 4.67 | 4.59 | 0.65% | 346,785 |
| Jan 13, 2026 | 4.84 | 4.88 | 4.63 | 4.64 | 4.56 | -3.93% | 409,996 |
| Jan 12, 2026 | 4.80 | 4.85 | 4.65 | 4.83 | 4.74 | 0.73% | 537,563 |
| Jan 9, 2026 | 4.49 | 4.97 | 4.45 | 4.80 | 4.71 | 6.56% | 672,300 |
| Jan 8, 2026 | 4.60 | 4.67 | 4.24 | 4.50 | 4.42 | -14.61% | 1,350,000 |
| Jan 7, 2026 | 5.20 | 5.27 | 5.10 | 5.27 | 5.18 | 0.96% | 338,688 |
| Jan 6, 2026 | 5.17 | 5.25 | 5.08 | 5.22 | 5.13 | 0.58% | 381,236 |
| Jan 5, 2026 | 5.06 | 5.30 | 5.06 | 5.19 | 5.10 | 2.77% | 256,987 |
| Jan 2, 2026 | 5.02 | 5.09 | 4.99 | 5.05 | 4.96 | 0.20% | 245,014 |
| Dec 31, 2025 | 5.11 | 5.12 | 5.01 | 5.04 | 4.95 | -1.18% | 250,701 |
| Dec 30, 2025 | 5.26 | 5.28 | 5.10 | 5.10 | 5.01 | -3.04% | 232,264 |
| Dec 29, 2025 | 5.25 | 5.30 | 5.12 | 5.26 | 5.17 | - | 229,004 |
| Dec 26, 2025 | 5.18 | 5.28 | 5.18 | 5.26 | 5.17 | 0.77% | 125,873 |
| Dec 24, 2025 | 5.19 | 5.23 | 5.16 | 5.22 | 5.13 | 0.58% | 102,191 |
| Dec 23, 2025 | 5.24 | 5.28 | 5.14 | 5.19 | 5.10 | -1.33% | 188,837 |
| Dec 22, 2025 | 5.28 | 5.36 | 5.23 | 5.26 | 5.17 | -0.38% | 250,082 |
| Dec 19, 2025 | 5.24 | 5.35 | 5.15 | 5.28 | 5.18 | 0.38% | 1,074,429 |
| Dec 18, 2025 | 5.28 | 5.37 | 5.23 | 5.26 | 5.17 | 0.57% | 197,556 |
| Dec 17, 2025 | 5.21 | 5.34 | 5.21 | 5.23 | 5.14 | 0.38% | 248,772 |
| Dec 16, 2025 | 5.17 | 5.24 | 5.13 | 5.21 | 5.12 | 0.97% | 244,402 |
| Dec 15, 2025 | 5.18 | 5.24 | 5.13 | 5.16 | 5.07 | -0.39% | 210,757 |