Resources Connection, Inc. (RGP)
NASDAQ: RGP · Real-Time Price · USD
4.125
+0.105 (2.61%)
At close: Apr 28, 2026, 4:00 PM EDT
4.110
-0.015 (-0.36%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Resources Connection Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.01 | 4.18 | 4.01 | 4.11 | 4.11 | 2.24% | 198,754 |
| Apr 27, 2026 | 4.09 | 4.12 | 4.00 | 4.02 | 4.02 | -0.50% | 252,047 |
| Apr 24, 2026 | 3.92 | 4.05 | 3.84 | 4.04 | 4.04 | 3.59% | 317,915 |
| Apr 23, 2026 | 4.13 | 4.13 | 3.81 | 3.90 | 3.90 | -4.18% | 283,039 |
| Apr 22, 2026 | 4.01 | 4.13 | 4.01 | 4.07 | 4.07 | 0.49% | 250,750 |
| Apr 21, 2026 | 4.09 | 4.24 | 4.04 | 4.05 | 4.05 | -0.49% | 236,848 |
| Apr 20, 2026 | 3.87 | 4.12 | 3.87 | 4.07 | 4.07 | 3.56% | 338,594 |
| Apr 17, 2026 | 3.91 | 4.03 | 3.91 | 3.93 | 3.93 | 1.55% | 188,121 |
| Apr 16, 2026 | 3.85 | 3.88 | 3.59 | 3.87 | 3.87 | 0.52% | 178,064 |
| Apr 15, 2026 | 3.77 | 3.85 | 3.75 | 3.85 | 3.85 | 2.12% | 193,321 |
| Apr 14, 2026 | 3.76 | 3.82 | 3.73 | 3.77 | 3.77 | - | 254,942 |
| Apr 13, 2026 | 3.59 | 3.80 | 3.57 | 3.77 | 3.77 | 4.14% | 430,647 |
| Apr 10, 2026 | 3.41 | 3.62 | 3.31 | 3.62 | 3.62 | 4.47% | 697,036 |
| Apr 9, 2026 | 3.85 | 3.86 | 3.06 | 3.47 | 3.47 | -1.56% | 1,383,126 |
| Apr 8, 2026 | 3.70 | 3.80 | 3.51 | 3.52 | 3.52 | -1.68% | 631,364 |
| Apr 7, 2026 | 3.63 | 3.64 | 3.52 | 3.58 | 3.58 | -2.45% | 242,018 |
| Apr 6, 2026 | 3.72 | 3.72 | 3.66 | 3.67 | 3.67 | -0.27% | 158,999 |
| Apr 2, 2026 | 3.63 | 3.71 | 3.57 | 3.68 | 3.68 | 0.82% | 260,118 |
| 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% | 252,688 |
| Mar 27, 2026 | 3.68 | 3.72 | 3.60 | 3.62 | 3.62 | -2.69% | 171,602 |
| Mar 26, 2026 | 3.65 | 3.76 | 3.63 | 3.72 | 3.72 | 1.09% | 165,137 |
| 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% | 240,010 |
| Mar 23, 2026 | 3.79 | 3.79 | 3.56 | 3.74 | 3.74 | 0.54% | 484,126 |
| 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% | 313,235 |
| 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% | 301,724 |
| Mar 12, 2026 | 3.43 | 3.56 | 3.42 | 3.53 | 3.53 | 1.15% | 548,246 |
| 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% | 261,301 |
| Mar 9, 2026 | 3.56 | 3.66 | 3.46 | 3.63 | 3.63 | 0.55% | 374,568 |
| 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% | 285,779 |
| 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% | 465,760 |
| Feb 23, 2026 | 3.69 | 3.69 | 3.42 | 3.49 | 3.49 | -6.18% | 688,961 |
| 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% | 343,752 |
| 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 |