Resources Connection, Inc. (RGP)
NASDAQ: RGP · Real-Time Price · USD
3.550
-0.060 (-1.66%)
Mar 9, 2026, 2:16 PM EDT - Market open
Resources Connection Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.61 | 3.73 | 3.50 | 3.61 | 3.61 | -2.43% | 432,220 |
| Mar 5, 2026 | 3.69 | 3.83 | 3.69 | 3.70 | 3.70 | -1.33% | 328,517 |
| Mar 4, 2026 | 3.72 | 3.77 | 3.64 | 3.75 | 3.75 | 2.18% | 275,694 |
| Mar 3, 2026 | 3.61 | 3.70 | 3.55 | 3.67 | 3.67 | -0.54% | 273,486 |
| Mar 2, 2026 | 3.69 | 3.72 | 3.62 | 3.69 | 3.69 | -1.86% | 247,963 |
| Feb 27, 2026 | 3.65 | 3.80 | 3.65 | 3.76 | 3.76 | -0.53% | 285,409 |
| Feb 26, 2026 | 3.68 | 3.80 | 3.63 | 3.78 | 3.78 | 2.44% | 392,847 |
| Feb 25, 2026 | 3.55 | 3.70 | 3.50 | 3.69 | 3.69 | 3.36% | 626,355 |
| Feb 24, 2026 | 3.54 | 3.64 | 3.52 | 3.57 | 3.57 | 2.29% | 465,739 |
| Feb 23, 2026 | 3.69 | 3.69 | 3.42 | 3.49 | 3.49 | -6.18% | 688,958 |
| Feb 20, 2026 | 3.82 | 3.84 | 3.68 | 3.72 | 3.72 | -4.37% | 407,306 |
| Feb 19, 2026 | 3.87 | 3.90 | 3.78 | 3.89 | 3.82 | 0.52% | 343,546 |
| Feb 18, 2026 | 3.77 | 3.93 | 3.71 | 3.87 | 3.80 | 2.38% | 537,397 |
| Feb 17, 2026 | 3.87 | 3.88 | 3.72 | 3.78 | 3.71 | -2.33% | 341,353 |
| Feb 13, 2026 | 3.95 | 3.99 | 3.86 | 3.87 | 3.80 | -2.03% | 422,061 |
| Feb 12, 2026 | 4.03 | 4.03 | 3.83 | 3.95 | 3.88 | -1.74% | 760,007 |
| Feb 11, 2026 | 4.26 | 4.29 | 3.91 | 4.02 | 3.95 | -5.41% | 769,501 |
| Feb 10, 2026 | 4.34 | 4.36 | 4.20 | 4.25 | 4.17 | -2.30% | 345,861 |
| Feb 9, 2026 | 4.37 | 4.40 | 4.24 | 4.35 | 4.27 | -0.46% | 314,210 |
| Feb 6, 2026 | 4.31 | 4.39 | 4.28 | 4.37 | 4.29 | 2.34% | 358,913 |
| Feb 5, 2026 | 4.47 | 4.47 | 4.25 | 4.27 | 4.19 | -3.39% | 406,090 |
| Feb 4, 2026 | 4.53 | 4.53 | 4.34 | 4.42 | 4.34 | -1.56% | 312,761 |
| Feb 3, 2026 | 4.66 | 4.70 | 4.49 | 4.49 | 4.41 | -4.06% | 515,390 |
| Feb 2, 2026 | 4.52 | 4.75 | 4.47 | 4.68 | 4.60 | 3.31% | 407,145 |
| Jan 30, 2026 | 4.31 | 4.58 | 4.31 | 4.53 | 4.45 | 4.14% | 437,178 |
| Jan 29, 2026 | 4.24 | 4.43 | 4.19 | 4.35 | 4.27 | 2.59% | 938,562 |
| Jan 28, 2026 | 4.33 | 4.39 | 4.23 | 4.24 | 4.16 | -2.30% | 355,949 |
| Jan 27, 2026 | 4.44 | 4.44 | 4.25 | 4.34 | 4.26 | -2.47% | 607,019 |
| Jan 26, 2026 | 4.40 | 4.50 | 4.35 | 4.45 | 4.37 | 1.37% | 365,277 |
| Jan 23, 2026 | 4.35 | 4.47 | 4.28 | 4.39 | 4.31 | 0.92% | 327,206 |
| Jan 22, 2026 | 4.45 | 4.60 | 4.35 | 4.35 | 4.27 | -1.36% | 623,676 |
| Jan 21, 2026 | 4.42 | 4.55 | 4.37 | 4.41 | 4.33 | -0.23% | 363,382 |
| Jan 20, 2026 | 4.50 | 4.57 | 4.31 | 4.42 | 4.34 | -4.12% | 654,311 |
| Jan 16, 2026 | 4.66 | 4.72 | 4.61 | 4.61 | 4.53 | -1.07% | 330,627 |
| Jan 15, 2026 | 4.65 | 4.77 | 4.63 | 4.66 | 4.58 | -0.21% | 384,175 |
| Jan 14, 2026 | 4.65 | 4.77 | 4.63 | 4.67 | 4.59 | 0.65% | 346,785 |
| Jan 13, 2026 | 4.84 | 4.88 | 4.63 | 4.64 | 4.56 | -3.93% | 409,996 |
| Jan 12, 2026 | 4.80 | 4.85 | 4.65 | 4.83 | 4.74 | 0.73% | 537,563 |
| Jan 9, 2026 | 4.49 | 4.97 | 4.45 | 4.80 | 4.71 | 6.56% | 672,300 |
| Jan 8, 2026 | 4.60 | 4.67 | 4.24 | 4.50 | 4.42 | -14.61% | 1,350,000 |
| Jan 7, 2026 | 5.20 | 5.27 | 5.10 | 5.27 | 5.18 | 0.96% | 338,688 |
| Jan 6, 2026 | 5.17 | 5.25 | 5.08 | 5.22 | 5.13 | 0.58% | 381,236 |
| Jan 5, 2026 | 5.06 | 5.30 | 5.06 | 5.19 | 5.10 | 2.77% | 256,987 |
| Jan 2, 2026 | 5.02 | 5.09 | 4.99 | 5.05 | 4.96 | 0.20% | 245,014 |
| Dec 31, 2025 | 5.11 | 5.12 | 5.01 | 5.04 | 4.95 | -1.18% | 250,701 |
| Dec 30, 2025 | 5.26 | 5.28 | 5.10 | 5.10 | 5.01 | -3.04% | 232,264 |
| Dec 29, 2025 | 5.25 | 5.30 | 5.12 | 5.26 | 5.17 | - | 229,004 |
| Dec 26, 2025 | 5.18 | 5.28 | 5.18 | 5.26 | 5.17 | 0.77% | 125,873 |
| Dec 24, 2025 | 5.19 | 5.23 | 5.16 | 5.22 | 5.13 | 0.58% | 102,191 |
| Dec 23, 2025 | 5.24 | 5.28 | 5.14 | 5.19 | 5.10 | -1.33% | 188,837 |
| Dec 22, 2025 | 5.28 | 5.36 | 5.23 | 5.26 | 5.17 | -0.38% | 250,082 |
| Dec 19, 2025 | 5.24 | 5.35 | 5.15 | 5.28 | 5.18 | 0.38% | 1,074,429 |
| Dec 18, 2025 | 5.28 | 5.37 | 5.23 | 5.26 | 5.17 | 0.57% | 197,556 |
| Dec 17, 2025 | 5.21 | 5.34 | 5.21 | 5.23 | 5.14 | 0.38% | 248,772 |
| Dec 16, 2025 | 5.17 | 5.24 | 5.13 | 5.21 | 5.12 | 0.97% | 244,402 |
| Dec 15, 2025 | 5.18 | 5.24 | 5.13 | 5.16 | 5.07 | -0.39% | 210,757 |
| Dec 12, 2025 | 5.30 | 5.30 | 5.15 | 5.18 | 5.09 | -1.33% | 239,485 |
| Dec 11, 2025 | 5.08 | 5.30 | 5.08 | 5.25 | 5.16 | 3.35% | 315,282 |
| Dec 10, 2025 | 5.04 | 5.17 | 4.96 | 5.08 | 4.99 | 0.79% | 823,703 |
| Dec 9, 2025 | 4.87 | 5.05 | 4.81 | 5.04 | 4.95 | 3.49% | 316,339 |
| Dec 8, 2025 | 4.88 | 4.93 | 4.77 | 4.87 | 4.78 | 0.21% | 288,451 |
| Dec 5, 2025 | 4.87 | 4.93 | 4.85 | 4.86 | 4.77 | - | 229,053 |
| Dec 4, 2025 | 4.82 | 4.87 | 4.80 | 4.86 | 4.77 | 0.21% | 318,427 |
| Dec 3, 2025 | 4.77 | 4.86 | 4.73 | 4.85 | 4.76 | 1.68% | 361,863 |
| Dec 2, 2025 | 4.82 | 4.83 | 4.71 | 4.77 | 4.68 | -0.83% | 223,885 |
| Dec 1, 2025 | 4.83 | 4.89 | 4.74 | 4.81 | 4.72 | -0.52% | 247,382 |
| Nov 28, 2025 | 4.84 | 4.86 | 4.76 | 4.84 | 4.75 | 0.52% | 150,706 |
| Nov 26, 2025 | 4.74 | 4.82 | 4.69 | 4.81 | 4.72 | 1.05% | 180,310 |
| Nov 25, 2025 | 4.59 | 4.81 | 4.59 | 4.76 | 4.67 | 4.16% | 285,521 |
| Nov 24, 2025 | 4.82 | 4.82 | 4.54 | 4.57 | 4.49 | -5.38% | 409,790 |
| Nov 21, 2025 | 4.55 | 4.94 | 4.54 | 4.83 | 4.74 | 6.15% | 400,087 |
| Nov 20, 2025 | 4.77 | 4.88 | 4.53 | 4.55 | 4.47 | -3.81% | 297,621 |
| Nov 19, 2025 | 4.72 | 4.79 | 4.62 | 4.73 | 4.64 | -0.21% | 553,859 |
| Nov 18, 2025 | 4.64 | 4.86 | 4.61 | 4.74 | 4.65 | 1.07% | 512,233 |
| Nov 17, 2025 | 4.77 | 4.92 | 4.68 | 4.69 | 4.61 | -2.29% | 474,108 |
| Nov 14, 2025 | 4.69 | 4.84 | 4.66 | 4.80 | 4.71 | 3.23% | 555,154 |
| Nov 13, 2025 | 4.52 | 4.70 | 4.47 | 4.65 | 4.50 | 2.65% | 602,966 |
| Nov 12, 2025 | 4.57 | 4.63 | 4.48 | 4.53 | 4.38 | -0.22% | 311,465 |
| Nov 11, 2025 | 4.36 | 4.58 | 4.34 | 4.54 | 4.39 | 4.61% | 320,080 |
| Nov 10, 2025 | 4.48 | 4.50 | 4.33 | 4.34 | 4.20 | -2.91% | 349,079 |
| Nov 7, 2025 | 4.61 | 4.61 | 4.37 | 4.47 | 4.32 | -1.97% | 302,787 |
| Nov 6, 2025 | 4.73 | 4.75 | 4.54 | 4.56 | 4.41 | -4.00% | 375,619 |
| Nov 5, 2025 | 4.57 | 4.77 | 4.55 | 4.75 | 4.59 | 4.40% | 410,481 |
| Nov 4, 2025 | 4.60 | 4.78 | 4.43 | 4.55 | 4.40 | -2.78% | 671,575 |
| Nov 3, 2025 | 4.58 | 4.81 | 4.45 | 4.68 | 4.53 | 6.36% | 1,298,330 |
| Oct 31, 2025 | 4.28 | 4.42 | 4.13 | 4.40 | 4.26 | 2.33% | 667,408 |
| Oct 30, 2025 | 4.32 | 4.43 | 4.29 | 4.30 | 4.16 | -1.38% | 344,169 |
| Oct 29, 2025 | 4.47 | 4.49 | 4.35 | 4.36 | 4.22 | -2.90% | 481,283 |
| Oct 28, 2025 | 4.36 | 4.56 | 4.35 | 4.49 | 4.34 | 2.51% | 437,390 |
| Oct 27, 2025 | 4.58 | 4.64 | 4.37 | 4.38 | 4.24 | -3.52% | 277,248 |
| Oct 24, 2025 | 4.47 | 4.57 | 4.44 | 4.54 | 4.39 | 2.95% | 432,430 |
| Oct 23, 2025 | 4.38 | 4.53 | 4.36 | 4.41 | 4.27 | 0.68% | 624,725 |
| Oct 22, 2025 | 4.41 | 4.44 | 4.32 | 4.38 | 4.24 | -0.68% | 405,435 |
| Oct 21, 2025 | 4.33 | 4.49 | 4.32 | 4.41 | 4.27 | 1.38% | 503,610 |
| Oct 20, 2025 | 4.35 | 4.46 | 4.32 | 4.35 | 4.21 | - | 315,632 |
| Oct 17, 2025 | 4.55 | 4.59 | 4.26 | 4.35 | 4.21 | -5.23% | 470,890 |
| Oct 16, 2025 | 5.00 | 5.00 | 4.49 | 4.59 | 4.44 | 4.32% | 1,028,946 |
| Oct 15, 2025 | 4.29 | 4.62 | 4.29 | 4.40 | 4.26 | 3.53% | 1,049,640 |
| Oct 14, 2025 | 4.26 | 4.37 | 4.23 | 4.25 | 4.11 | -1.16% | 589,093 |
| Oct 13, 2025 | 4.61 | 4.67 | 4.29 | 4.30 | 4.16 | -5.29% | 677,421 |