Resources Connection, Inc. (RGP)
NASDAQ: RGP · Real-Time Price · USD
4.290
-0.130 (-2.94%)
Feb 5, 2026, 1:40 PM EST - Market open
Resources Connection Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 4.47 | 4.47 | 4.27 | 4.35 | - | -1.70% | 184,385 |
| Feb 4, 2026 | 4.53 | 4.53 | 4.34 | 4.42 | 4.42 | -1.56% | 312,741 |
| Feb 3, 2026 | 4.66 | 4.70 | 4.49 | 4.49 | 4.49 | -4.06% | 515,335 |
| Feb 2, 2026 | 4.52 | 4.75 | 4.47 | 4.68 | 4.68 | 3.31% | 407,145 |
| Jan 30, 2026 | 4.31 | 4.58 | 4.31 | 4.53 | 4.53 | 4.14% | 437,078 |
| Jan 29, 2026 | 4.24 | 4.43 | 4.19 | 4.35 | 4.35 | 2.59% | 938,257 |
| Jan 28, 2026 | 4.33 | 4.39 | 4.23 | 4.24 | 4.24 | -2.30% | 355,949 |
| Jan 27, 2026 | 4.44 | 4.44 | 4.25 | 4.34 | 4.34 | -2.47% | 607,018 |
| Jan 26, 2026 | 4.40 | 4.50 | 4.35 | 4.45 | 4.45 | 1.37% | 365,274 |
| Jan 23, 2026 | 4.35 | 4.47 | 4.28 | 4.39 | 4.39 | 0.92% | 327,105 |
| Jan 22, 2026 | 4.45 | 4.60 | 4.35 | 4.35 | 4.35 | -1.36% | 623,641 |
| Jan 21, 2026 | 4.42 | 4.55 | 4.37 | 4.41 | 4.41 | -0.23% | 363,381 |
| Jan 20, 2026 | 4.50 | 4.57 | 4.31 | 4.42 | 4.42 | -4.12% | 654,311 |
| Jan 16, 2026 | 4.66 | 4.72 | 4.61 | 4.61 | 4.61 | -1.07% | 330,627 |
| Jan 15, 2026 | 4.65 | 4.77 | 4.63 | 4.66 | 4.66 | -0.21% | 384,162 |
| Jan 14, 2026 | 4.65 | 4.77 | 4.63 | 4.67 | 4.67 | 0.65% | 346,785 |
| Jan 13, 2026 | 4.84 | 4.88 | 4.63 | 4.64 | 4.64 | -3.93% | 409,971 |
| Jan 12, 2026 | 4.80 | 4.85 | 4.65 | 4.83 | 4.83 | 0.73% | 537,563 |
| Jan 9, 2026 | 4.49 | 4.97 | 4.45 | 4.80 | 4.80 | 6.56% | 672,286 |
| Jan 8, 2026 | 4.60 | 4.67 | 4.24 | 4.50 | 4.50 | -14.61% | 1,349,559 |
| Jan 7, 2026 | 5.20 | 5.27 | 5.10 | 5.27 | 5.27 | 0.96% | 338,688 |
| Jan 6, 2026 | 5.17 | 5.25 | 5.08 | 5.22 | 5.22 | 0.58% | 381,236 |
| Jan 5, 2026 | 5.06 | 5.30 | 5.06 | 5.19 | 5.19 | 2.77% | 256,987 |
| Jan 2, 2026 | 5.02 | 5.09 | 4.99 | 5.05 | 5.05 | 0.20% | 245,014 |
| Dec 31, 2025 | 5.11 | 5.12 | 5.01 | 5.04 | 5.04 | -1.18% | 250,701 |
| Dec 30, 2025 | 5.26 | 5.28 | 5.10 | 5.10 | 5.10 | -3.04% | 232,264 |
| Dec 29, 2025 | 5.25 | 5.30 | 5.12 | 5.26 | 5.26 | - | 229,004 |
| Dec 26, 2025 | 5.18 | 5.28 | 5.18 | 5.26 | 5.26 | 0.77% | 125,873 |
| Dec 24, 2025 | 5.19 | 5.23 | 5.16 | 5.22 | 5.22 | 0.58% | 102,191 |
| Dec 23, 2025 | 5.24 | 5.28 | 5.14 | 5.19 | 5.19 | -1.33% | 188,837 |
| Dec 22, 2025 | 5.28 | 5.36 | 5.23 | 5.26 | 5.26 | -0.38% | 250,082 |
| Dec 19, 2025 | 5.24 | 5.35 | 5.15 | 5.28 | 5.28 | 0.38% | 1,074,429 |
| Dec 18, 2025 | 5.28 | 5.37 | 5.23 | 5.26 | 5.26 | 0.57% | 197,556 |
| Dec 17, 2025 | 5.21 | 5.34 | 5.21 | 5.23 | 5.23 | 0.38% | 248,772 |
| Dec 16, 2025 | 5.17 | 5.24 | 5.13 | 5.21 | 5.21 | 0.97% | 244,402 |
| Dec 15, 2025 | 5.18 | 5.24 | 5.13 | 5.16 | 5.16 | -0.39% | 210,757 |
| Dec 12, 2025 | 5.30 | 5.30 | 5.15 | 5.18 | 5.18 | -1.33% | 239,485 |
| Dec 11, 2025 | 5.08 | 5.30 | 5.08 | 5.25 | 5.25 | 3.35% | 315,282 |
| Dec 10, 2025 | 5.04 | 5.17 | 4.96 | 5.08 | 5.08 | 0.79% | 823,703 |
| Dec 9, 2025 | 4.87 | 5.05 | 4.81 | 5.04 | 5.04 | 3.49% | 316,339 |
| Dec 8, 2025 | 4.88 | 4.93 | 4.77 | 4.87 | 4.87 | 0.21% | 288,451 |
| Dec 5, 2025 | 4.87 | 4.93 | 4.85 | 4.86 | 4.86 | - | 229,053 |
| Dec 4, 2025 | 4.82 | 4.87 | 4.80 | 4.86 | 4.86 | 0.21% | 318,427 |
| 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% | 223,885 |
| 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% | 150,706 |
| 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% | 409,790 |