Resources Connection, Inc. - Common Stock (RGP)
3.7600
-0.0200 (-0.53%)
NASDAQ · Last Trade: Mar 1st, 3:09 PM EST
Historical Prices For Resources Connection, Inc. - Common Stock (RGP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 3.65 | 3.80 | 3.65 | 3.76 | 285,780 | 3.76 |
| 2/26/2026 | 3.68 | 3.79 | 3.63 | 3.78 | 392,848 | 3.78 |
| 2/25/2026 | 3.55 | 3.70 | 3.50 | 3.69 | 627,854 | 3.69 |
| 2/24/2026 | 3.54 | 3.64 | 3.52 | 3.57 | 465,761 | 3.57 |
| 2/23/2026 | 3.69 | 3.69 | 3.42 | 3.49 | 688,959 | 3.49 |
| 2/20/2026 | 3.82 | 3.84 | 3.68 | 3.72 | 407,306 | 3.72 |
| 2/19/2026 | 3.87 | 3.90 | 3.77 | 3.89 | 343,551 | 3.82 |
| 2/18/2026 | 3.77 | 3.92 | 3.71 | 3.87 | 537,357 | 3.80 |
| 2/17/2026 | 3.87 | 3.88 | 3.71 | 3.78 | 341,353 | 3.71 |
| 2/13/2026 | 3.95 | 3.99 | 3.86 | 3.87 | 422,061 | 3.80 |
| 2/12/2026 | 4.03 | 4.03 | 3.83 | 3.95 | 760,006 | 3.88 |
| 2/11/2026 | 4.26 | 4.29 | 3.90 | 4.02 | 769,498 | 3.95 |
| 2/10/2026 | 4.34 | 4.36 | 4.20 | 4.25 | 345,861 | 4.17 |
| 2/09/2026 | 4.37 | 4.39 | 4.24 | 4.35 | 314,210 | 4.27 |
| 2/06/2026 | 4.31 | 4.39 | 4.28 | 4.37 | 358,913 | 4.29 |
| 2/05/2026 | 4.47 | 4.47 | 4.25 | 4.27 | 406,082 | 4.19 |
| 2/04/2026 | 4.53 | 4.53 | 4.34 | 4.42 | 312,761 | 4.34 |
| 2/03/2026 | 4.66 | 4.70 | 4.49 | 4.49 | 516,335 | 4.41 |
| 2/02/2026 | 4.52 | 4.75 | 4.47 | 4.68 | 407,145 | 4.60 |
| 1/30/2026 | 4.31 | 4.58 | 4.31 | 4.53 | 437,178 | 4.45 |
| 1/29/2026 | 4.24 | 4.43 | 4.19 | 4.35 | 938,257 | 4.27 |
| 1/28/2026 | 4.33 | 4.39 | 4.23 | 4.24 | 355,949 | 4.16 |
| 1/27/2026 | 4.44 | 4.44 | 4.25 | 4.34 | 607,018 | 4.26 |
| 1/26/2026 | 4.40 | 4.50 | 4.35 | 4.45 | 365,274 | 4.37 |
| 1/23/2026 | 4.35 | 4.47 | 4.28 | 4.39 | 327,206 | 4.31 |
| 1/22/2026 | 4.45 | 4.59 | 4.34 | 4.35 | 623,641 | 4.27 |
| 1/21/2026 | 4.42 | 4.55 | 4.37 | 4.41 | 363,382 | 4.33 |
| 1/20/2026 | 4.50 | 4.57 | 4.31 | 4.42 | 654,311 | 4.34 |
| 1/16/2026 | 4.66 | 4.72 | 4.61 | 4.61 | 330,627 | 4.53 |
| 1/15/2026 | 4.65 | 4.77 | 4.63 | 4.66 | 384,162 | 4.58 |
| 1/14/2026 | 4.65 | 4.77 | 4.63 | 4.67 | 346,785 | 4.59 |
| 1/13/2026 | 4.84 | 4.88 | 4.63 | 4.64 | 409,971 | 4.56 |
| 1/12/2026 | 4.80 | 4.85 | 4.64 | 4.83 | 537,563 | 4.74 |
| 1/09/2026 | 4.49 | 4.97 | 4.45 | 4.79 | 672,300 | 4.71 |
| 1/08/2026 | 4.60 | 4.67 | 4.24 | 4.50 | 1,349,635 | 4.42 |
| 1/07/2026 | 5.20 | 5.27 | 5.10 | 5.27 | 336,288 | 5.18 |
| 1/06/2026 | 5.17 | 5.25 | 5.08 | 5.22 | 380,967 | 5.13 |
| 1/05/2026 | 5.06 | 5.30 | 5.06 | 5.19 | 256,969 | 5.10 |
| 1/02/2026 | 5.02 | 5.09 | 4.99 | 5.05 | 245,014 | 4.96 |
| 12/31/2025 | 5.11 | 5.12 | 5.01 | 5.04 | 250,701 | 4.95 |
| 12/30/2025 | 5.26 | 5.28 | 5.09 | 5.10 | 232,247 | 5.01 |
| 12/29/2025 | 5.25 | 5.30 | 5.12 | 5.26 | 229,003 | 5.17 |
| 12/26/2025 | 5.18 | 5.28 | 5.18 | 5.26 | 125,873 | 5.17 |
| 12/24/2025 | 5.19 | 5.23 | 5.16 | 5.22 | 102,191 | 5.13 |
| 12/23/2025 | 5.24 | 5.28 | 5.13 | 5.19 | 188,787 | 5.10 |
| 12/22/2025 | 5.28 | 5.36 | 5.23 | 5.26 | 250,082 | 5.17 |
| 12/19/2025 | 5.24 | 5.35 | 5.14 | 5.28 | 1,074,429 | 5.18 |
| 12/18/2025 | 5.28 | 5.37 | 5.23 | 5.26 | 197,555 | 5.17 |
| 12/17/2025 | 5.21 | 5.33 | 5.21 | 5.23 | 248,772 | 5.14 |
| 12/16/2025 | 5.17 | 5.24 | 5.13 | 5.21 | 244,402 | 5.12 |
| 12/15/2025 | 5.18 | 5.24 | 5.13 | 5.16 | 210,757 | 5.07 |
| 12/12/2025 | 5.30 | 5.30 | 5.15 | 5.18 | 239,485 | 5.09 |
| 12/11/2025 | 5.08 | 5.30 | 5.08 | 5.25 | 315,282 | 5.16 |
| 12/10/2025 | 5.04 | 5.17 | 4.96 | 5.08 | 823,703 | 4.99 |
| 12/09/2025 | 4.87 | 5.05 | 4.81 | 5.04 | 316,339 | 4.95 |
| 12/08/2025 | 4.88 | 4.93 | 4.77 | 4.87 | 288,451 | 4.78 |
| 12/05/2025 | 4.87 | 4.93 | 4.84 | 4.86 | 229,053 | 4.77 |
| 12/04/2025 | 4.82 | 4.87 | 4.79 | 4.86 | 318,427 | 4.77 |
| 12/03/2025 | 4.77 | 4.86 | 4.73 | 4.85 | 361,863 | 4.76 |
| 12/02/2025 | 4.82 | 4.83 | 4.71 | 4.77 | 223,885 | 4.68 |
| 12/01/2025 | 4.83 | 4.89 | 4.74 | 4.81 | 247,382 | 4.72 |