Resources Connection, Inc. (RGP)
NASDAQ: RGP · Real-Time Price · USD
4.780
-0.280 (-5.53%)
At close: Aug 1, 2025, 4:00 PM
4.870
+0.090 (1.88%)
After-hours: Aug 1, 2025, 5:53 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.00 | 5.00 | 4.78 | 4.78 | 4.78 | -5.53% | 378,221 |
| Jul 31, 2025 | 4.94 | 5.17 | 4.94 | 5.06 | 5.06 | 1.61% | 613,391 |
| Jul 30, 2025 | 5.11 | 5.22 | 4.97 | 4.98 | 4.98 | -1.78% | 282,188 |
| Jul 29, 2025 | 5.23 | 5.27 | 5.05 | 5.07 | 5.07 | -2.31% | 282,727 |
| Jul 28, 2025 | 5.74 | 5.75 | 5.17 | 5.19 | 5.19 | -10.36% | 326,299 |
| Jul 25, 2025 | 5.51 | 5.95 | 5.50 | 5.79 | 5.79 | 9.87% | 508,280 |
| Jul 24, 2025 | 5.44 | 5.50 | 5.26 | 5.27 | 5.27 | -4.18% | 155,444 |
| Jul 23, 2025 | 5.40 | 5.52 | 5.37 | 5.50 | 5.50 | 3.00% | 248,282 |
| Jul 22, 2025 | 5.21 | 5.35 | 5.20 | 5.34 | 5.34 | 2.69% | 232,973 |
| Jul 21, 2025 | 5.32 | 5.42 | 5.19 | 5.20 | 5.20 | -1.89% | 204,927 |
| Jul 18, 2025 | 5.40 | 5.51 | 5.30 | 5.30 | 5.30 | -0.75% | 422,939 |
| Jul 17, 2025 | 5.27 | 5.48 | 5.23 | 5.34 | 5.34 | 1.33% | 620,645 |
| Jul 16, 2025 | 5.28 | 5.32 | 5.20 | 5.27 | 5.27 | - | 265,117 |
| Jul 15, 2025 | 5.49 | 5.52 | 5.26 | 5.27 | 5.27 | -3.30% | 244,752 |
| Jul 14, 2025 | 5.58 | 5.61 | 5.43 | 5.45 | 5.45 | -2.85% | 242,075 |
| Jul 11, 2025 | 5.71 | 5.73 | 5.51 | 5.61 | 5.61 | -1.92% | 323,019 |
| Jul 10, 2025 | 5.80 | 5.91 | 5.72 | 5.72 | 5.72 | -1.21% | 189,594 |
| Jul 9, 2025 | 5.94 | 6.14 | 5.74 | 5.79 | 5.79 | -1.86% | 151,373 |
| Jul 8, 2025 | 5.97 | 6.11 | 5.90 | 5.90 | 5.90 | -0.67% | 203,286 |
| Jul 7, 2025 | 6.04 | 6.30 | 5.92 | 5.94 | 5.94 | -1.49% | 209,214 |
| Jul 3, 2025 | 5.88 | 6.07 | 5.86 | 6.03 | 6.03 | 1.69% | 162,834 |
| Jul 2, 2025 | 5.78 | 5.94 | 5.75 | 5.93 | 5.93 | 2.95% | 227,613 |
| Jul 1, 2025 | 5.39 | 5.86 | 5.37 | 5.76 | 5.76 | 7.26% | 329,548 |
| Jun 30, 2025 | 5.46 | 5.54 | 5.36 | 5.37 | 5.37 | -1.65% | 155,687 |
| Jun 27, 2025 | 5.42 | 5.46 | 5.34 | 5.46 | 5.46 | 0.74% | 344,609 |
| Jun 26, 2025 | 5.26 | 5.45 | 5.25 | 5.42 | 5.42 | 3.44% | 159,732 |
| Jun 25, 2025 | 5.35 | 5.35 | 5.23 | 5.24 | 5.24 | -1.87% | 126,934 |
| Jun 24, 2025 | 5.30 | 5.41 | 5.28 | 5.34 | 5.34 | 1.91% | 182,005 |
| Jun 23, 2025 | 5.27 | 5.34 | 5.19 | 5.24 | 5.24 | -1.87% | 170,137 |
| Jun 20, 2025 | 5.57 | 5.57 | 5.32 | 5.34 | 5.27 | -2.73% | 449,023 |
| Jun 18, 2025 | 5.36 | 5.57 | 5.36 | 5.49 | 5.42 | 2.04% | 160,764 |
| Jun 17, 2025 | 5.59 | 5.64 | 5.38 | 5.38 | 5.31 | -4.27% | 178,356 |
| Jun 16, 2025 | 5.46 | 5.70 | 5.46 | 5.62 | 5.55 | 4.46% | 226,609 |
| Jun 13, 2025 | 5.45 | 5.50 | 5.38 | 5.38 | 5.31 | -2.36% | 239,113 |
| Jun 12, 2025 | 5.44 | 5.56 | 5.39 | 5.51 | 5.44 | -0.36% | 131,246 |
| Jun 11, 2025 | 5.47 | 5.56 | 5.43 | 5.53 | 5.46 | 1.28% | 146,720 |
| Jun 10, 2025 | 5.37 | 5.51 | 5.33 | 5.46 | 5.39 | 2.63% | 173,587 |
| Jun 9, 2025 | 5.19 | 5.39 | 5.19 | 5.32 | 5.25 | 3.50% | 242,027 |
| Jun 6, 2025 | 5.17 | 5.20 | 5.09 | 5.14 | 5.07 | 1.38% | 217,069 |
| Jun 5, 2025 | 5.29 | 5.31 | 5.05 | 5.07 | 5.00 | -3.06% | 117,821 |
| Jun 4, 2025 | 5.30 | 5.34 | 5.20 | 5.23 | 5.16 | -0.76% | 118,374 |
| Jun 3, 2025 | 5.11 | 5.32 | 5.09 | 5.27 | 5.20 | 2.73% | 124,730 |
| Jun 2, 2025 | 5.24 | 5.24 | 5.10 | 5.13 | 5.06 | -1.63% | 190,773 |
| May 30, 2025 | 5.27 | 5.34 | 5.21 | 5.22 | 5.15 | -1.42% | 205,578 |
| May 29, 2025 | 5.19 | 5.30 | 5.15 | 5.29 | 5.22 | 1.34% | 233,862 |
| May 28, 2025 | 5.33 | 5.33 | 5.10 | 5.22 | 5.15 | -2.43% | 213,504 |
| May 27, 2025 | 5.00 | 5.42 | 5.00 | 5.35 | 5.28 | 8.30% | 398,352 |
| May 23, 2025 | 5.06 | 5.08 | 4.90 | 4.94 | 4.88 | -2.18% | 200,181 |
| May 22, 2025 | 5.05 | 5.07 | 4.95 | 5.05 | 4.98 | 1.00% | 181,482 |
| May 21, 2025 | 5.17 | 5.34 | 4.99 | 5.00 | 4.93 | -4.40% | 205,471 |