Resources Connection, Inc. (RGP)
NASDAQ: RGP · Real-Time Price · USD
2.555
-0.165 (-6.07%)
At close: Oct 16, 2026, 4:00 PM EDT
2.580
+0.025 (0.98%)
After-hours: Oct 16, 2026, 7:30 PM EDT
Resources Connection Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2.73 | 2.75 | 2.55 | 2.56 | 2.56 | -6.07% | 338,632 |
| Oct 15, 2026 | 2.71 | 2.78 | 2.70 | 2.72 | 2.72 | -0.37% | 429,969 |
| Oct 14, 2026 | 2.71 | 2.78 | 2.69 | 2.73 | 2.73 | - | 435,197 |
| Oct 13, 2026 | 2.79 | 2.87 | 2.68 | 2.73 | 2.73 | -2.85% | 461,793 |
| Oct 12, 2026 | 2.83 | 2.91 | 2.71 | 2.81 | 2.81 | -0.71% | 1,043,221 |
| Oct 9, 2026 | 2.94 | 2.99 | 2.79 | 2.83 | 2.83 | -5.35% | 882,265 |
| Oct 8, 2026 | 3.06 | 3.34 | 2.88 | 2.99 | 2.99 | -20.05% | 1,701,983 |
| Oct 7, 2026 | 3.69 | 3.84 | 3.62 | 3.74 | 3.74 | 1.36% | 739,699 |
| Oct 6, 2026 | 3.76 | 3.84 | 3.68 | 3.69 | 3.69 | -1.34% | 297,016 |
| Oct 5, 2026 | 3.89 | 3.92 | 3.73 | 3.74 | 3.74 | -3.86% | 279,111 |
| Oct 2, 2026 | 3.86 | 3.95 | 3.80 | 3.89 | 3.89 | 1.57% | 249,131 |
| Oct 1, 2026 | 3.77 | 3.92 | 3.76 | 3.83 | 3.83 | 1.86% | 325,813 |
| Sep 30, 2026 | 3.79 | 3.86 | 3.75 | 3.76 | 3.76 | -0.27% | 360,556 |
| 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 |
| Aug 27, 2026 | 4.20 | 4.27 | 4.20 | 4.26 | 4.19 | 1.43% | 279,139 |
| Aug 26, 2026 | 4.25 | 4.29 | 4.16 | 4.20 | 4.13 | -1.41% | 243,766 |
| Aug 25, 2026 | 4.28 | 4.32 | 4.23 | 4.26 | 4.19 | -0.47% | 212,167 |
| Aug 24, 2026 | 4.34 | 4.37 | 4.27 | 4.28 | 4.21 | -1.38% | 128,709 |
| Aug 21, 2026 | 4.38 | 4.49 | 4.33 | 4.34 | 4.27 | -0.46% | 218,007 |
| Aug 20, 2026 | 4.38 | 4.47 | 4.36 | 4.36 | 4.29 | -1.36% | 314,949 |
| Aug 19, 2026 | 4.28 | 4.46 | 4.28 | 4.42 | 4.35 | 3.27% | 213,813 |
| Aug 18, 2026 | 4.22 | 4.34 | 4.22 | 4.28 | 4.21 | 1.66% | 235,445 |
| Aug 17, 2026 | 4.23 | 4.28 | 4.16 | 4.21 | 4.14 | -0.36% | 195,804 |
| Aug 14, 2026 | 4.23 | 4.27 | 4.19 | 4.23 | 4.16 | 0.12% | 170,986 |
| Aug 13, 2026 | 4.21 | 4.35 | 4.18 | 4.22 | 4.15 | 1.20% | 424,432 |
| Aug 12, 2026 | 4.20 | 4.35 | 4.12 | 4.17 | 4.10 | -0.24% | 364,603 |
| Aug 11, 2026 | 4.22 | 4.30 | 4.17 | 4.18 | 4.11 | -0.48% | 222,722 |
| Aug 10, 2026 | 4.18 | 4.31 | 4.18 | 4.20 | 4.13 | - | 256,724 |
| Aug 7, 2026 | 4.22 | 4.31 | 4.18 | 4.20 | 4.13 | - | 202,853 |