Resources Connection, Inc. (RGP)
NASDAQ: RGP · Real-Time Price · USD
3.910
+0.030 (0.77%)
Jul 28, 2026, 2:12 PM EDT - Market open
Resources Connection Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.77 | 3.94 | 3.70 | 3.88 | 3.88 | 2.92% | 392,111 |
| Jul 24, 2026 | 3.74 | 3.82 | 3.70 | 3.77 | 3.77 | 0.27% | 1,366,008 |
| Jul 23, 2026 | 3.88 | 3.99 | 3.63 | 3.76 | 3.76 | -18.44% | 1,972,654 |
| Jul 22, 2026 | 4.66 | 4.72 | 4.48 | 4.61 | 4.61 | -1.07% | 620,861 |
| Jul 21, 2026 | 4.42 | 4.66 | 4.41 | 4.66 | 4.66 | 5.43% | 1,024,182 |
| Jul 20, 2026 | 4.62 | 4.65 | 4.39 | 4.42 | 4.42 | -4.74% | 552,277 |
| Jul 17, 2026 | 4.68 | 4.75 | 4.58 | 4.64 | 4.64 | -1.07% | 581,661 |
| Jul 16, 2026 | 4.60 | 4.87 | 4.59 | 4.69 | 4.69 | 2.18% | 854,692 |
| Jul 15, 2026 | 4.59 | 4.76 | 4.57 | 4.59 | 4.59 | - | 359,760 |
| Jul 14, 2026 | 4.62 | 4.73 | 4.57 | 4.59 | 4.59 | -1.29% | 437,341 |
| Jul 13, 2026 | 4.75 | 4.81 | 4.63 | 4.65 | 4.65 | -1.48% | 518,011 |
| Jul 10, 2026 | 4.69 | 4.86 | 4.65 | 4.72 | 4.72 | 0.64% | 624,649 |
| Jul 9, 2026 | 4.60 | 4.70 | 4.53 | 4.69 | 4.69 | 1.74% | 360,304 |
| Jul 8, 2026 | 4.70 | 4.72 | 4.45 | 4.61 | 4.61 | -2.12% | 394,633 |
| Jul 7, 2026 | 4.56 | 4.77 | 4.56 | 4.71 | 4.71 | 2.17% | 280,029 |
| Jul 6, 2026 | 4.65 | 4.68 | 4.52 | 4.61 | 4.61 | -0.22% | 292,387 |
| Jul 2, 2026 | 4.50 | 4.73 | 4.49 | 4.62 | 4.62 | 2.90% | 384,458 |
| Jul 1, 2026 | 4.28 | 4.53 | 4.27 | 4.49 | 4.49 | 5.65% | 413,726 |
| Jun 30, 2026 | 4.38 | 4.45 | 4.18 | 4.25 | 4.25 | -2.75% | 410,683 |
| Jun 29, 2026 | 4.10 | 4.41 | 4.06 | 4.37 | 4.37 | 7.37% | 902,794 |
| Jun 26, 2026 | 3.87 | 4.13 | 3.86 | 4.07 | 4.07 | 5.44% | 3,993,015 |
| Jun 25, 2026 | 4.15 | 4.23 | 3.83 | 3.86 | 3.86 | -6.76% | 1,054,387 |
| Jun 24, 2026 | 4.17 | 4.26 | 4.05 | 4.14 | 4.14 | -0.72% | 766,619 |
| Jun 23, 2026 | 4.07 | 4.35 | 4.00 | 4.17 | 4.17 | 1.96% | 848,328 |
| Jun 22, 2026 | 4.28 | 4.34 | 4.04 | 4.09 | 4.09 | -3.31% | 477,505 |
| Jun 18, 2026 | 4.25 | 4.32 | 4.22 | 4.23 | 4.23 | -1.40% | 894,458 |
| Jun 17, 2026 | 4.39 | 4.49 | 4.27 | 4.29 | 4.29 | -2.28% | 593,211 |
| Jun 16, 2026 | 4.38 | 4.42 | 4.32 | 4.39 | 4.39 | 0.69% | 353,552 |
| Jun 15, 2026 | 4.70 | 4.70 | 4.34 | 4.36 | 4.36 | -6.24% | 319,979 |
| Jun 12, 2026 | 4.69 | 4.76 | 4.58 | 4.65 | 4.65 | -0.43% | 208,264 |
| Jun 11, 2026 | 4.66 | 4.77 | 4.61 | 4.67 | 4.67 | -0.85% | 370,411 |
| Jun 10, 2026 | 4.63 | 4.76 | 4.57 | 4.71 | 4.71 | 0.43% | 314,080 |
| Jun 9, 2026 | 4.54 | 4.70 | 4.51 | 4.69 | 4.69 | 3.53% | 304,461 |
| Jun 8, 2026 | 4.54 | 4.65 | 4.47 | 4.53 | 4.53 | - | 325,046 |
| Jun 5, 2026 | 4.47 | 4.55 | 4.42 | 4.53 | 4.53 | 1.34% | 292,764 |
| Jun 4, 2026 | 4.42 | 4.64 | 4.42 | 4.47 | 4.47 | 1.59% | 364,763 |
| Jun 3, 2026 | 4.59 | 4.60 | 4.39 | 4.40 | 4.40 | -5.17% | 235,283 |
| Jun 2, 2026 | 4.61 | 4.77 | 4.54 | 4.64 | 4.64 | -1.07% | 548,171 |
| Jun 1, 2026 | 4.50 | 4.78 | 4.50 | 4.69 | 4.69 | 3.76% | 462,736 |
| May 29, 2026 | 4.33 | 4.55 | 4.28 | 4.52 | 4.52 | 4.15% | 349,086 |
| May 28, 2026 | 4.15 | 4.34 | 4.15 | 4.34 | 4.34 | 4.58% | 275,562 |
| May 27, 2026 | 4.28 | 4.40 | 4.13 | 4.15 | 4.15 | -3.94% | 368,547 |
| May 26, 2026 | 4.54 | 4.62 | 4.29 | 4.32 | 4.32 | -4.64% | 485,889 |
| May 22, 2026 | 4.51 | 4.62 | 4.51 | 4.53 | 4.53 | 0.67% | 226,793 |
| May 21, 2026 | 4.35 | 4.58 | 4.28 | 4.50 | 4.50 | 2.97% | 437,614 |
| May 20, 2026 | 4.30 | 4.46 | 4.23 | 4.44 | 4.37 | 3.50% | 315,288 |
| May 19, 2026 | 4.36 | 4.42 | 4.25 | 4.29 | 4.22 | -0.23% | 326,718 |
| May 18, 2026 | 4.40 | 4.43 | 4.26 | 4.30 | 4.23 | -2.27% | 339,972 |
| May 15, 2026 | 4.34 | 4.43 | 4.23 | 4.40 | 4.33 | 0.92% | 321,025 |
| May 14, 2026 | 4.35 | 4.45 | 4.28 | 4.36 | 4.29 | 0.46% | 226,843 |