Resources Connection, Inc. (RGP)
NASDAQ: RGP · Real-Time Price · USD
3.520
-0.060 (-1.68%)
At close: Apr 8, 2026, 4:00 PM EDT
3.670
+0.150 (4.26%)
After-hours: Apr 8, 2026, 7:02 PM EDT
Resources Connection Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 3.70 | 3.80 | 3.51 | 3.52 | 3.52 | -1.68% | 553,166 |
| Apr 7, 2026 | 3.63 | 3.64 | 3.52 | 3.58 | 3.58 | -2.45% | 241,993 |
| Apr 6, 2026 | 3.72 | 3.72 | 3.66 | 3.67 | 3.67 | -0.27% | 158,979 |
| Apr 2, 2026 | 3.63 | 3.71 | 3.57 | 3.68 | 3.68 | 0.82% | 260,117 |
| Apr 1, 2026 | 3.77 | 3.78 | 3.65 | 3.65 | 3.65 | -2.14% | 167,065 |
| Mar 31, 2026 | 3.75 | 3.81 | 3.69 | 3.73 | 3.73 | 0.54% | 296,003 |
| Mar 30, 2026 | 3.65 | 3.76 | 3.63 | 3.71 | 3.71 | 2.49% | 250,781 |
| Mar 27, 2026 | 3.68 | 3.72 | 3.60 | 3.62 | 3.62 | -2.69% | 171,599 |
| Mar 26, 2026 | 3.65 | 3.76 | 3.63 | 3.72 | 3.72 | 1.09% | 165,135 |
| Mar 25, 2026 | 3.74 | 3.76 | 3.57 | 3.68 | 3.68 | -0.81% | 157,961 |
| Mar 24, 2026 | 3.73 | 3.75 | 3.66 | 3.71 | 3.71 | -0.80% | 240,008 |
| Mar 23, 2026 | 3.79 | 3.79 | 3.56 | 3.74 | 3.74 | 0.54% | 484,091 |
| Mar 20, 2026 | 3.79 | 3.86 | 3.65 | 3.72 | 3.72 | -1.85% | 726,701 |
| Mar 19, 2026 | 3.67 | 3.86 | 3.67 | 3.79 | 3.79 | 2.43% | 280,046 |
| Mar 18, 2026 | 3.62 | 3.70 | 3.62 | 3.70 | 3.70 | 1.93% | 311,000 |
| Mar 17, 2026 | 3.65 | 3.72 | 3.63 | 3.63 | 3.63 | 0.28% | 313,211 |
| Mar 16, 2026 | 3.64 | 3.78 | 3.61 | 3.62 | 3.62 | 0.28% | 395,776 |
| Mar 13, 2026 | 3.54 | 3.67 | 3.54 | 3.61 | 3.61 | 2.27% | 301,723 |
| Mar 12, 2026 | 3.43 | 3.56 | 3.42 | 3.53 | 3.53 | 1.15% | 547,223 |
| Mar 11, 2026 | 3.55 | 3.57 | 3.45 | 3.49 | 3.49 | -2.24% | 261,053 |
| Mar 10, 2026 | 3.62 | 3.65 | 3.51 | 3.57 | 3.57 | -1.65% | 261,289 |
| Mar 9, 2026 | 3.56 | 3.66 | 3.46 | 3.63 | 3.63 | 0.55% | 374,542 |
| Mar 6, 2026 | 3.61 | 3.73 | 3.50 | 3.61 | 3.61 | -2.43% | 432,220 |
| Mar 5, 2026 | 3.69 | 3.83 | 3.69 | 3.70 | 3.70 | -1.33% | 328,517 |
| Mar 4, 2026 | 3.72 | 3.77 | 3.64 | 3.75 | 3.75 | 2.18% | 275,694 |
| Mar 3, 2026 | 3.61 | 3.70 | 3.55 | 3.67 | 3.67 | -0.54% | 273,486 |
| Mar 2, 2026 | 3.69 | 3.72 | 3.62 | 3.69 | 3.69 | -1.86% | 247,963 |
| Feb 27, 2026 | 3.65 | 3.80 | 3.65 | 3.76 | 3.76 | -0.53% | 285,409 |
| 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 |