Resources Connection, Inc. (RGP)
NASDAQ: RGP · Real-Time Price · USD
4.620
+0.130 (2.90%)
At close: Jul 2, 2026, 4:00 PM EDT
4.660
+0.040 (0.87%)
After-hours: Jul 2, 2026, 7:42 PM EDT
Resources Connection Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 4.26 | 4.35 | 4.26 | 4.34 | 4.27 | 0.93% | 191,231 |
| May 12, 2026 | 4.39 | 4.40 | 4.18 | 4.30 | 4.23 | -1.38% | 307,818 |
| May 11, 2026 | 4.45 | 4.49 | 4.36 | 4.36 | 4.29 | -2.02% | 346,730 |
| May 8, 2026 | 4.44 | 4.52 | 4.32 | 4.45 | 4.38 | -0.22% | 423,829 |
| May 7, 2026 | 4.33 | 4.51 | 4.33 | 4.46 | 4.39 | 2.76% | 436,707 |
| May 6, 2026 | 4.26 | 4.40 | 4.26 | 4.34 | 4.27 | 1.40% | 197,165 |
| May 5, 2026 | 4.21 | 4.29 | 4.18 | 4.28 | 4.21 | 1.66% | 178,363 |
| May 4, 2026 | 4.38 | 4.48 | 4.20 | 4.21 | 4.14 | -4.10% | 346,056 |
| May 1, 2026 | 4.25 | 4.48 | 4.21 | 4.39 | 4.32 | 3.54% | 358,512 |
| Apr 30, 2026 | 4.07 | 4.27 | 4.03 | 4.24 | 4.17 | 3.67% | 205,411 |
| Apr 29, 2026 | 4.10 | 4.12 | 4.04 | 4.09 | 4.03 | -0.49% | 202,224 |
| Apr 28, 2026 | 4.01 | 4.18 | 4.01 | 4.11 | 4.05 | 2.24% | 198,754 |
| Apr 27, 2026 | 4.09 | 4.12 | 4.00 | 4.02 | 3.96 | -0.50% | 252,047 |
| Apr 24, 2026 | 3.92 | 4.05 | 3.84 | 4.04 | 3.98 | 3.59% | 317,915 |
| Apr 23, 2026 | 4.13 | 4.13 | 3.81 | 3.90 | 3.84 | -4.18% | 283,039 |
| Apr 22, 2026 | 4.01 | 4.13 | 4.01 | 4.07 | 4.01 | 0.49% | 250,750 |