Resources Connection, Inc. (RGP)
NASDAQ: RGP · Real-Time Price · USD
2.660
+0.030 (1.14%)
Nov 6, 2026, 4:00 PM EST - Market closed
Resources Connection Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.64 | 2.66 | 2.64 | 2.66 | 2.66 | 1.14% | 105,098 |
| Nov 5, 2026 | 2.69 | 2.69 | 2.58 | 2.63 | 2.63 | -2.59% | 352,363 |
| Nov 4, 2026 | 2.67 | 2.73 | 2.61 | 2.70 | 2.70 | 2.27% | 197,002 |
| Nov 3, 2026 | 2.62 | 2.68 | 2.61 | 2.64 | 2.64 | -0.38% | 304,073 |
| Nov 2, 2026 | 2.66 | 2.69 | 2.62 | 2.65 | 2.65 | -0.38% | 196,699 |
| Oct 30, 2026 | 2.85 | 2.85 | 2.65 | 2.66 | 2.66 | -6.34% | 232,555 |
| Oct 29, 2026 | 2.70 | 2.84 | 2.70 | 2.84 | 2.84 | 4.41% | 325,859 |
| Oct 28, 2026 | 2.67 | 2.74 | 2.62 | 2.72 | 2.72 | 3.42% | 177,189 |
| Oct 27, 2026 | 2.65 | 2.70 | 2.63 | 2.63 | 2.63 | -1.13% | 221,130 |
| Oct 26, 2026 | 2.68 | 2.72 | 2.64 | 2.66 | 2.66 | -1.12% | 221,668 |
| Oct 23, 2026 | 2.55 | 2.72 | 2.55 | 2.69 | 2.69 | 5.49% | 294,886 |
| Oct 22, 2026 | 2.43 | 2.60 | 2.43 | 2.55 | 2.55 | 4.94% | 417,092 |
| Oct 21, 2026 | 2.46 | 2.47 | 2.33 | 2.43 | 2.43 | -1.22% | 567,799 |
| Oct 20, 2026 | 2.53 | 2.58 | 2.45 | 2.46 | 2.46 | -3.15% | 579,902 |
| Oct 19, 2026 | 2.55 | 2.62 | 2.53 | 2.54 | 2.54 | -0.39% | 465,587 |
| Oct 16, 2026 | 2.73 | 2.75 | 2.55 | 2.55 | 2.55 | -6.25% | 339,153 |
| Oct 15, 2026 | 2.71 | 2.78 | 2.70 | 2.72 | 2.72 | -0.37% | 430,021 |
| Oct 14, 2026 | 2.71 | 2.78 | 2.69 | 2.73 | 2.73 | - | 435,198 |
| Oct 13, 2026 | 2.79 | 2.87 | 2.68 | 2.73 | 2.73 | -2.85% | 461,794 |
| Oct 12, 2026 | 2.83 | 2.91 | 2.71 | 2.81 | 2.81 | -0.71% | 1,043,233 |
| Oct 9, 2026 | 2.94 | 2.99 | 2.79 | 2.83 | 2.83 | -5.35% | 882,284 |
| Oct 8, 2026 | 3.06 | 3.34 | 2.88 | 2.99 | 2.99 | -20.05% | 1,701,994 |
| Oct 7, 2026 | 3.69 | 3.84 | 3.62 | 3.74 | 3.74 | 1.36% | 799,947 |
| Oct 6, 2026 | 3.76 | 3.84 | 3.68 | 3.69 | 3.69 | -1.34% | 297,036 |
| Oct 5, 2026 | 3.89 | 3.92 | 3.73 | 3.74 | 3.74 | -3.86% | 279,178 |
| Oct 2, 2026 | 3.86 | 3.95 | 3.80 | 3.89 | 3.89 | 1.57% | 249,295 |
| Oct 1, 2026 | 3.77 | 3.92 | 3.76 | 3.83 | 3.83 | 1.86% | 325,856 |
| Sep 30, 2026 | 3.79 | 3.86 | 3.75 | 3.76 | 3.76 | -0.27% | 360,558 |
| Sep 29, 2026 | 3.74 | 3.85 | 3.72 | 3.77 | 3.77 | 0.27% | 349,219 |
| Sep 28, 2026 | 3.76 | 3.84 | 3.69 | 3.76 | 3.76 | -0.66% | 374,036 |
| Sep 25, 2026 | 3.75 | 3.85 | 3.72 | 3.79 | 3.79 | 0.93% | 199,759 |
| Sep 24, 2026 | 3.89 | 3.93 | 3.66 | 3.75 | 3.75 | -3.60% | 748,114 |
| Sep 23, 2026 | 3.96 | 3.96 | 3.82 | 3.89 | 3.89 | -2.38% | 310,138 |
| Sep 22, 2026 | 3.98 | 4.02 | 3.92 | 3.99 | 3.99 | 0.38% | 205,954 |
| Sep 21, 2026 | 3.99 | 4.01 | 3.93 | 3.97 | 3.97 | 0.25% | 224,261 |
| Sep 18, 2026 | 3.94 | 4.02 | 3.94 | 3.96 | 3.96 | -0.25% | 696,158 |
| Sep 17, 2026 | 4.08 | 4.08 | 3.93 | 3.97 | 3.97 | -1.49% | 485,252 |
| Sep 16, 2026 | 4.17 | 4.19 | 3.97 | 4.03 | 4.03 | -3.36% | 357,506 |
| Sep 15, 2026 | 4.19 | 4.22 | 4.13 | 4.17 | 4.17 | -1.42% | 211,402 |
| Sep 14, 2026 | 3.97 | 4.24 | 3.94 | 4.23 | 4.23 | 6.55% | 277,836 |
| Sep 11, 2026 | 3.95 | 4.09 | 3.91 | 3.97 | 3.97 | 2.06% | 581,397 |
| Sep 10, 2026 | 3.88 | 3.92 | 3.80 | 3.89 | 3.89 | 0.52% | 334,233 |
| Sep 9, 2026 | 4.02 | 4.05 | 3.87 | 3.87 | 3.87 | -3.97% | 257,395 |
| Sep 8, 2026 | 4.01 | 4.05 | 3.93 | 4.03 | 4.03 | -0.12% | 278,972 |
| Sep 4, 2026 | 4.18 | 4.22 | 4.02 | 4.04 | 4.04 | -4.83% | 253,963 |
| Sep 3, 2026 | 4.42 | 4.46 | 4.19 | 4.24 | 4.24 | -3.42% | 247,749 |
| Sep 2, 2026 | 4.15 | 4.52 | 4.14 | 4.46 | 4.39 | 7.73% | 382,962 |
| Sep 1, 2026 | 4.18 | 4.24 | 4.11 | 4.14 | 4.08 | -1.19% | 315,613 |
| Aug 31, 2026 | 4.26 | 4.32 | 4.19 | 4.19 | 4.12 | -1.41% | 263,928 |
| Aug 28, 2026 | 4.27 | 4.32 | 4.24 | 4.25 | 4.18 | -0.23% | 288,720 |