Resources Connection, Inc. RGP
NASDAQ · United States · Commercial Services
$3.94+0.10 (+2.74%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.93 | +2.74% | $3.86 | $3.94 | $3.80 | 161.20K |
| 2026-10-01 | $3.83 | +1.86% | $3.77 | $3.92 | $3.76 | 325.80K |
| 2026-09-30 | $3.76 | -0.27% | $3.79 | $3.86 | $3.75 | 360.60K |
| 2026-09-29 | $3.77 | +0.27% | $3.74 | $3.85 | $3.72 | 349.20K |
| 2026-09-28 | $3.76 | -0.79% | $3.76 | $3.84 | $3.69 | 374.00K |
| 2026-09-25 | $3.79 | +1.07% | $3.75 | $3.85 | $3.72 | 199.80K |
| 2026-09-24 | $3.75 | -3.60% | $3.89 | $3.93 | $3.66 | 748.10K |
| 2026-09-23 | $3.89 | -2.51% | $3.96 | $3.96 | $3.82 | 310.10K |
| 2026-09-22 | $3.99 | +0.50% | $3.98 | $4.02 | $3.92 | 206.00K |
| 2026-09-21 | $3.97 | +0.25% | $3.99 | $4.01 | $3.93 | 224.20K |
| 2026-09-18 | $3.96 | -0.25% | $3.94 | $4.02 | $3.94 | 696.20K |
| 2026-09-17 | $3.97 | -1.49% | $4.08 | $4.08 | $3.93 | 485.20K |
| 2026-09-16 | $4.03 | -3.36% | $4.17 | $4.19 | $3.97 | 357.50K |
| 2026-09-15 | $4.17 | -1.42% | $4.19 | $4.22 | $4.13 | 211.40K |
| 2026-09-14 | $4.23 | +6.55% | $3.97 | $4.24 | $3.94 | 277.80K |
| 2026-09-11 | $3.97 | +2.06% | $3.95 | $4.09 | $3.91 | 581.40K |
| 2026-09-10 | $3.89 | +0.52% | $3.88 | $3.92 | $3.80 | 334.20K |
| 2026-09-09 | $3.87 | -3.97% | $4.02 | $4.05 | $3.87 | 257.40K |
| 2026-09-08 | $4.03 | -0.25% | $4.01 | $4.05 | $3.93 | 279.00K |
| 2026-09-04 | $4.04 | -4.72% | $4.18 | $4.22 | $4.02 | 254.00K |
| 2026-09-03 | $4.24 | -4.93% | $4.42 | $4.46 | $4.19 | 247.70K |
| 2026-09-02 | $4.46 | +7.73% | $4.15 | $4.52 | $4.14 | 382.70K |
| 2026-09-01 | $4.14 | -1.19% | $4.18 | $4.24 | $4.11 | 315.60K |
| 2026-08-31 | $4.19 | -1.41% | $4.26 | $4.32 | $4.19 | 263.90K |
| 2026-08-28 | $4.25 | -0.23% | $4.27 | $4.32 | $4.24 | 288.70K |
| 2026-08-27 | $4.26 | +1.43% | $4.20 | $4.27 | $4.20 | 279.10K |
| 2026-08-26 | $4.20 | -1.41% | $4.25 | $4.29 | $4.16 | 243.80K |
| 2026-08-25 | $4.26 | -0.47% | $4.28 | $4.32 | $4.23 | 212.20K |
| 2026-08-24 | $4.28 | -1.38% | $4.34 | $4.37 | $4.27 | 128.70K |
| 2026-08-21 | $4.34 | -0.46% | $4.38 | $4.49 | $4.33 | 218.00K |
| 2026-08-20 | $4.36 | -1.36% | $4.38 | $4.47 | $4.36 | 314.90K |
| 2026-08-19 | $4.42 | +3.27% | $4.28 | $4.46 | $4.28 | 213.80K |
| 2026-08-18 | $4.28 | +1.66% | $4.22 | $4.34 | $4.22 | 235.40K |
| 2026-08-17 | $4.21 | -0.47% | $4.23 | $4.28 | $4.16 | 195.80K |
| 2026-08-14 | $4.23 | +0.24% | $4.23 | $4.27 | $4.19 | 171.00K |
| 2026-08-13 | $4.22 | +1.20% | $4.21 | $4.35 | $4.18 | 424.40K |
| 2026-08-12 | $4.17 | -0.24% | $4.20 | $4.35 | $4.12 | 364.60K |
| 2026-08-11 | $4.18 | -0.48% | $4.22 | $4.30 | $4.17 | 222.70K |
| 2026-08-10 | $4.20 | 0.00% | $4.18 | $4.31 | $4.18 | 256.70K |
| 2026-08-07 | $4.20 | 0.00% | $4.22 | $4.31 | $4.18 | 202.80K |
| 2026-08-06 | $4.20 | -5.62% | $4.42 | $4.46 | $4.18 | 355.90K |
| 2026-08-05 | $4.45 | -3.05% | $4.61 | $4.61 | $4.37 | 439.60K |
| 2026-08-04 | $4.59 | +3.15% | $4.44 | $4.60 | $4.44 | 485.70K |
| 2026-08-03 | $4.45 | +1.83% | $4.39 | $4.57 | $4.38 | 425.70K |
| 2026-07-31 | $4.37 | +2.34% | $4.23 | $4.42 | $4.14 | 483.20K |
| 2026-07-30 | $4.27 | +4.91% | $4.05 | $4.29 | $4.03 | 497.70K |
| 2026-07-29 | $4.07 | +2.78% | $3.93 | $4.09 | $3.93 | 341.90K |
| 2026-07-28 | $3.96 | +2.06% | $3.88 | $4.00 | $3.82 | 443.50K |
| 2026-07-27 | $3.88 | +2.92% | $3.77 | $3.94 | $3.70 | 392.10K |
| 2026-07-24 | $3.77 | +0.27% | $3.74 | $3.82 | $3.70 | 1.37M |
| 2026-07-23 | $3.76 | -18.44% | $3.88 | $3.99 | $3.63 | 1.97M |
| 2026-07-22 | $4.61 | -1.07% | $4.66 | $4.72 | $4.48 | 672.50K |
| 2026-07-21 | $4.66 | +5.43% | $4.42 | $4.66 | $4.41 | 1.02M |
| 2026-07-20 | $4.42 | -4.74% | $4.62 | $4.65 | $4.39 | 552.30K |
| 2026-07-17 | $4.64 | -1.07% | $4.68 | $4.75 | $4.58 | 581.70K |
| 2026-07-16 | $4.69 | +2.18% | $4.60 | $4.87 | $4.59 | 854.70K |
| 2026-07-15 | $4.59 | 0.00% | $4.59 | $4.76 | $4.57 | 359.80K |
| 2026-07-14 | $4.59 | -1.29% | $4.62 | $4.73 | $4.57 | 437.30K |
| 2026-07-13 | $4.65 | -1.48% | $4.75 | $4.81 | $4.63 | 518.00K |
| 2026-07-10 | $4.72 | +0.64% | $4.69 | $4.86 | $4.65 | 624.60K |
| 2026-07-09 | $4.69 | +1.74% | $4.60 | $4.70 | $4.53 | 360.30K |
| 2026-07-08 | $4.61 | -2.12% | $4.70 | $4.72 | $4.45 | 394.70K |
| 2026-07-07 | $4.71 | +2.17% | $4.56 | $4.77 | $4.56 | 280.00K |
| 2026-07-06 | $4.61 | -0.22% | $4.65 | $4.68 | $4.52 | 292.50K |
| 2026-07-02 | $4.62 | +2.90% | $4.50 | $4.73 | $4.49 | 384.50K |
| 2026-07-01 | $4.49 | +5.65% | $4.28 | $4.53 | $4.27 | 413.80K |
| 2026-06-30 | $4.25 | -2.75% | $4.38 | $4.45 | $4.18 | 410.70K |
| 2026-06-29 | $4.37 | +7.37% | $4.10 | $4.41 | $4.06 | 904.40K |
| 2026-06-26 | $4.07 | +5.44% | $3.87 | $4.13 | $3.86 | 4.08M |
| 2026-06-25 | $3.86 | -6.76% | $4.15 | $4.23 | $3.83 | 1.05M |
| 2026-06-24 | $4.14 | -0.72% | $4.17 | $4.26 | $4.05 | 766.60K |
| 2026-06-23 | $4.17 | +1.96% | $4.07 | $4.35 | $4.00 | 848.80K |
| 2026-06-22 | $4.09 | -3.31% | $4.28 | $4.34 | $4.04 | 477.50K |
| 2026-06-18 | $4.23 | -1.40% | $4.25 | $4.32 | $4.22 | 894.50K |
| 2026-06-17 | $4.29 | -2.28% | $4.39 | $4.49 | $4.27 | 593.20K |
| 2026-06-16 | $4.39 | +0.69% | $4.38 | $4.42 | $4.32 | 353.60K |
| 2026-06-15 | $4.36 | -6.24% | $4.70 | $4.70 | $4.34 | 320.00K |
| 2026-06-12 | $4.65 | -0.43% | $4.69 | $4.76 | $4.58 | 208.30K |
| 2026-06-11 | $4.67 | -0.85% | $4.66 | $4.77 | $4.61 | 370.40K |
| 2026-06-10 | $4.71 | +0.43% | $4.63 | $4.76 | $4.57 | 314.10K |
| 2026-06-09 | $4.69 | +3.53% | $4.54 | $4.70 | $4.51 | 304.50K |
| 2026-06-08 | $4.53 | 0.00% | $4.54 | $4.65 | $4.47 | 325.00K |
| 2026-06-05 | $4.53 | +1.34% | $4.47 | $4.55 | $4.42 | 292.80K |
| 2026-06-04 | $4.47 | +1.59% | $4.42 | $4.64 | $4.42 | 364.80K |
| 2026-06-03 | $4.40 | -5.17% | $4.59 | $4.60 | $4.39 | 235.30K |
| 2026-06-02 | $4.64 | -1.07% | $4.61 | $4.77 | $4.54 | 548.20K |
| 2026-06-01 | $4.69 | +3.76% | $4.50 | $4.78 | $4.50 | 462.70K |
| 2026-05-29 | $4.52 | +4.15% | $4.33 | $4.55 | $4.28 | 349.10K |
| 2026-05-28 | $4.34 | +4.58% | $4.15 | $4.34 | $4.15 | 275.60K |
| 2026-05-27 | $4.15 | -3.94% | $4.28 | $4.40 | $4.13 | 368.50K |