Resources Connection, Inc. (RGP)
NASDAQ: RGP · Real-Time Price · USD
4.070
+0.210 (5.44%)
At close: Jun 26, 2026, 4:00 PM EDT
4.080
+0.010 (0.24%)
After-hours: Jun 26, 2026, 7:01 PM EDT
Resources Connection Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 4.09 | 4.24 | 4.04 | 4.05 | 3.99 | -0.49% | 236,848 |
| Apr 20, 2026 | 3.87 | 4.12 | 3.87 | 4.07 | 4.01 | 3.56% | 338,594 |
| Apr 17, 2026 | 3.91 | 4.03 | 3.91 | 3.93 | 3.87 | 1.55% | 188,121 |
| Apr 16, 2026 | 3.85 | 3.88 | 3.59 | 3.87 | 3.81 | 0.52% | 178,064 |
| Apr 15, 2026 | 3.77 | 3.85 | 3.75 | 3.85 | 3.79 | 2.12% | 193,321 |
| Apr 14, 2026 | 3.76 | 3.82 | 3.73 | 3.77 | 3.71 | - | 254,942 |
| Apr 13, 2026 | 3.59 | 3.80 | 3.57 | 3.77 | 3.71 | 4.14% | 430,647 |
| Apr 10, 2026 | 3.41 | 3.62 | 3.31 | 3.62 | 3.56 | 4.47% | 697,036 |
| Apr 9, 2026 | 3.85 | 3.86 | 3.06 | 3.47 | 3.41 | -1.56% | 1,383,126 |
| Apr 8, 2026 | 3.70 | 3.80 | 3.51 | 3.52 | 3.46 | -1.68% | 631,364 |
| Apr 7, 2026 | 3.63 | 3.64 | 3.52 | 3.58 | 3.52 | -2.45% | 242,018 |
| Apr 6, 2026 | 3.72 | 3.72 | 3.66 | 3.67 | 3.61 | -0.27% | 158,999 |
| Apr 2, 2026 | 3.63 | 3.71 | 3.57 | 3.68 | 3.62 | 0.82% | 260,118 |
| Apr 1, 2026 | 3.77 | 3.78 | 3.65 | 3.65 | 3.59 | -2.14% | 167,065 |
| Mar 31, 2026 | 3.75 | 3.81 | 3.69 | 3.73 | 3.67 | 0.54% | 296,003 |
| Mar 30, 2026 | 3.65 | 3.76 | 3.63 | 3.71 | 3.65 | 2.49% | 252,688 |
| Mar 27, 2026 | 3.68 | 3.72 | 3.60 | 3.62 | 3.56 | -2.69% | 171,602 |
| Mar 26, 2026 | 3.65 | 3.76 | 3.63 | 3.72 | 3.66 | 1.09% | 165,137 |
| Mar 25, 2026 | 3.74 | 3.76 | 3.57 | 3.68 | 3.62 | -0.81% | 157,961 |
| Mar 24, 2026 | 3.73 | 3.75 | 3.66 | 3.71 | 3.65 | -0.80% | 240,010 |
| Mar 23, 2026 | 3.79 | 3.79 | 3.56 | 3.74 | 3.68 | 0.54% | 484,126 |
| Mar 20, 2026 | 3.79 | 3.86 | 3.65 | 3.72 | 3.66 | -1.85% | 726,701 |
| Mar 19, 2026 | 3.67 | 3.86 | 3.67 | 3.79 | 3.73 | 2.43% | 280,046 |
| Mar 18, 2026 | 3.62 | 3.70 | 3.62 | 3.70 | 3.64 | 1.93% | 311,000 |
| Mar 17, 2026 | 3.65 | 3.72 | 3.63 | 3.63 | 3.57 | 0.28% | 313,235 |
| Mar 16, 2026 | 3.64 | 3.78 | 3.61 | 3.62 | 3.56 | 0.28% | 395,776 |
| Mar 13, 2026 | 3.54 | 3.67 | 3.54 | 3.61 | 3.55 | 2.27% | 301,724 |
| Mar 12, 2026 | 3.43 | 3.56 | 3.42 | 3.53 | 3.47 | 1.15% | 548,246 |
| Mar 11, 2026 | 3.55 | 3.57 | 3.45 | 3.49 | 3.43 | -2.24% | 261,053 |
| Mar 10, 2026 | 3.62 | 3.65 | 3.51 | 3.57 | 3.51 | -1.65% | 261,301 |
| Mar 9, 2026 | 3.56 | 3.66 | 3.46 | 3.63 | 3.57 | 0.55% | 374,568 |
| Mar 6, 2026 | 3.61 | 3.73 | 3.50 | 3.61 | 3.55 | -2.43% | 432,220 |
| Mar 5, 2026 | 3.69 | 3.83 | 3.69 | 3.70 | 3.64 | -1.33% | 328,517 |
| Mar 4, 2026 | 3.72 | 3.77 | 3.64 | 3.75 | 3.69 | 2.18% | 275,694 |
| Mar 3, 2026 | 3.61 | 3.70 | 3.55 | 3.67 | 3.61 | -0.54% | 273,486 |
| Mar 2, 2026 | 3.69 | 3.72 | 3.62 | 3.69 | 3.63 | -1.86% | 247,963 |
| Feb 27, 2026 | 3.65 | 3.80 | 3.65 | 3.76 | 3.70 | -0.53% | 285,779 |
| Feb 26, 2026 | 3.68 | 3.80 | 3.63 | 3.78 | 3.72 | 2.44% | 392,847 |
| Feb 25, 2026 | 3.55 | 3.70 | 3.50 | 3.69 | 3.63 | 3.36% | 626,355 |
| Feb 24, 2026 | 3.54 | 3.64 | 3.52 | 3.57 | 3.51 | 2.29% | 465,760 |
| Feb 23, 2026 | 3.69 | 3.69 | 3.42 | 3.49 | 3.43 | -6.18% | 688,961 |
| Feb 20, 2026 | 3.82 | 3.84 | 3.68 | 3.72 | 3.66 | -2.62% | 407,306 |
| Feb 19, 2026 | 3.87 | 3.90 | 3.78 | 3.89 | 3.76 | 0.52% | 343,752 |
| Feb 18, 2026 | 3.77 | 3.93 | 3.71 | 3.87 | 3.74 | 2.38% | 537,397 |
| Feb 17, 2026 | 3.87 | 3.88 | 3.72 | 3.78 | 3.65 | -2.33% | 341,353 |
| Feb 13, 2026 | 3.95 | 3.99 | 3.86 | 3.87 | 3.74 | -2.03% | 422,061 |
| Feb 12, 2026 | 4.03 | 4.03 | 3.83 | 3.95 | 3.82 | -1.74% | 760,007 |
| Feb 11, 2026 | 4.26 | 4.29 | 3.91 | 4.02 | 3.89 | -5.41% | 769,501 |
| Feb 10, 2026 | 4.34 | 4.36 | 4.20 | 4.25 | 4.11 | -2.30% | 345,861 |
| Feb 9, 2026 | 4.37 | 4.40 | 4.24 | 4.35 | 4.20 | -0.46% | 314,210 |
| Feb 6, 2026 | 4.31 | 4.39 | 4.28 | 4.37 | 4.22 | 2.34% | 358,913 |
| Feb 5, 2026 | 4.47 | 4.47 | 4.25 | 4.27 | 4.13 | -3.39% | 406,090 |
| Feb 4, 2026 | 4.53 | 4.53 | 4.34 | 4.42 | 4.27 | -1.56% | 312,761 |
| Feb 3, 2026 | 4.66 | 4.70 | 4.49 | 4.49 | 4.34 | -4.06% | 515,390 |