NASDAQ : RGP
Resources Connection, Inc. — Price history
Industrials · Consulting Services · United States
Last price 2.84 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 98.55M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Resources Connection, Inc. (RGP) closed at 2.65 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.66 | 2.685 | 2.624 | 2.65 | 196,900 | -0.38% |
| 2026-10-30 | 2.85 | 2.85 | 2.65 | 2.66 | 232,555 | -6.34% |
| 2026-10-29 | 2.7 | 2.84 | 2.7 | 2.84 | 325,859 | +4.41% |
| 2026-10-28 | 2.67 | 2.74 | 2.62 | 2.72 | 177,189 | +3.42% |
| 2026-10-27 | 2.65 | 2.699 | 2.63 | 2.63 | 221,130 | -1.13% |
| 2026-10-26 | 2.68 | 2.716 | 2.635 | 2.66 | 221,668 | -1.12% |
| 2026-10-23 | 2.55 | 2.715 | 2.55 | 2.69 | 294,886 | +5.49% |
| 2026-10-22 | 2.43 | 2.595 | 2.43 | 2.55 | 417,092 | +4.94% |
| 2026-10-21 | 2.46 | 2.47 | 2.33 | 2.43 | 567,799 | -1.22% |
| 2026-10-20 | 2.53 | 2.58 | 2.445 | 2.46 | 579,902 | -3.15% |
| 2026-10-19 | 2.55 | 2.62 | 2.53 | 2.54 | 465,587 | -0.39% |
| 2026-10-16 | 2.73 | 2.751 | 2.55 | 2.55 | 339,153 | -6.25% |
| 2026-10-15 | 2.71 | 2.78 | 2.695 | 2.72 | 430,021 | -0.37% |
| 2026-10-14 | 2.71 | 2.78 | 2.685 | 2.73 | 435,198 | +0.00% |
| 2026-10-13 | 2.79 | 2.87 | 2.68 | 2.73 | 461,794 | -2.85% |
| 2026-10-12 | 2.83 | 2.905 | 2.71 | 2.81 | 1,043,233 | -0.71% |
| 2026-10-09 | 2.94 | 2.99 | 2.79 | 2.83 | 882,284 | -5.35% |
| 2026-10-08 | 3.06 | 3.34 | 2.875 | 2.99 | 1,701,994 | -20.05% |
| 2026-10-07 | 3.69 | 3.835 | 3.615 | 3.74 | 799,947 | +1.36% |
| 2026-10-06 | 3.76 | 3.843 | 3.675 | 3.69 | 297,036 | -1.34% |
| 2026-10-05 | 3.89 | 3.92 | 3.73 | 3.74 | 279,178 | -3.86% |
| 2026-10-02 | 3.86 | 3.945 | 3.8 | 3.89 | 249,295 | +1.57% |
| 2026-10-01 | 3.77 | 3.92 | 3.76 | 3.83 | 325,856 | +1.86% |
| 2026-09-30 | 3.79 | 3.86 | 3.745 | 3.76 | 360,558 | -0.27% |
| 2026-09-29 | 3.74 | 3.85 | 3.715 | 3.77 | 349,219 | +0.27% |
| 2026-09-28 | 3.76 | 3.84 | 3.69 | 3.76 | 374,036 | -0.66% |
| 2026-09-25 | 3.75 | 3.85 | 3.72 | 3.785 | 199,759 | +0.93% |
| 2026-09-24 | 3.89 | 3.93 | 3.655 | 3.75 | 748,114 | -3.60% |
| 2026-09-23 | 3.96 | 3.96 | 3.815 | 3.89 | 310,138 | -2.38% |
| 2026-09-22 | 3.98 | 4.015 | 3.92 | 3.985 | 205,954 | +0.38% |
| 2026-09-21 | 3.99 | 4.01 | 3.925 | 3.97 | 224,261 | +0.25% |
| 2026-09-18 | 3.94 | 4.02 | 3.94 | 3.96 | 696,158 | -0.25% |
| 2026-09-17 | 4.08 | 4.08 | 3.93 | 3.97 | 485,252 | -1.49% |
| 2026-09-16 | 4.17 | 4.19 | 3.965 | 4.03 | 357,506 | -3.36% |
| 2026-09-15 | 4.19 | 4.22 | 4.125 | 4.17 | 211,402 | -1.42% |
| 2026-09-14 | 3.97 | 4.24 | 3.94 | 4.23 | 277,836 | +6.55% |
| 2026-09-11 | 3.95 | 4.085 | 3.91 | 3.97 | 581,397 | +2.06% |
| 2026-09-10 | 3.88 | 3.915 | 3.8 | 3.89 | 334,233 | +0.52% |
| 2026-09-09 | 4.02 | 4.05 | 3.87 | 3.87 | 257,394 | -3.97% |
| 2026-09-08 | 4.01 | 4.045 | 3.93 | 4.03 | 278,972 | -0.12% |
| 2026-09-04 | 4.18 | 4.22 | 4.015 | 4.035 | 253,963 | -4.83% |
| 2026-09-03 | 4.42 | 4.46 | 4.19 | 4.24 | 247,749 | -3.42% |
| 2026-09-02 | 4.15 | 4.515 | 4.14 | 4.46 | 382,962 | +7.73% |
| 2026-09-01 | 4.18 | 4.24 | 4.105 | 4.14 | 315,613 | -1.19% |
| 2026-08-31 | 4.26 | 4.32 | 4.19 | 4.19 | 263,928 | -1.41% |
| 2026-08-28 | 4.27 | 4.32 | 4.235 | 4.25 | 288,720 | -0.23% |
| 2026-08-27 | 4.2 | 4.27 | 4.2 | 4.26 | 279,139 | +1.43% |
| 2026-08-26 | 4.25 | 4.29 | 4.155 | 4.2 | 243,766 | -1.41% |
| 2026-08-25 | 4.28 | 4.32 | 4.23 | 4.26 | 212,167 | -0.47% |
| 2026-08-24 | 4.34 | 4.369 | 4.27 | 4.28 | 128,709 | -1.38% |
| 2026-08-21 | 4.38 | 4.49 | 4.325 | 4.34 | 218,007 | -0.46% |
| 2026-08-20 | 4.38 | 4.465 | 4.36 | 4.36 | 314,949 | -1.36% |
| 2026-08-19 | 4.28 | 4.455 | 4.28 | 4.42 | 213,813 | +3.27% |
| 2026-08-18 | 4.22 | 4.335 | 4.22 | 4.28 | 235,445 | +1.66% |
| 2026-08-17 | 4.23 | 4.28 | 4.16 | 4.21 | 195,804 | -0.36% |
| 2026-08-14 | 4.23 | 4.27 | 4.19 | 4.225 | 170,986 | +0.12% |
| 2026-08-13 | 4.21 | 4.345 | 4.18 | 4.22 | 424,432 | +1.20% |
| 2026-08-12 | 4.2 | 4.345 | 4.115 | 4.17 | 364,603 | -0.24% |
| 2026-08-11 | 4.22 | 4.3 | 4.165 | 4.18 | 222,722 | -0.48% |
| 2026-08-10 | 4.18 | 4.305 | 4.18 | 4.2 | 256,724 | +0.00% |
| 2026-08-07 | 4.22 | 4.305 | 4.175 | 4.2 | 202,853 | +0.00% |
| 2026-08-06 | 4.42 | 4.46 | 4.18 | 4.2 | 355,931 | -5.62% |
| 2026-08-05 | 4.61 | 4.61 | 4.37 | 4.45 | 439,584 | -3.05% |
| 2026-08-04 | 4.44 | 4.6 | 4.44 | 4.59 | 485,688 | +3.15% |
| 2026-08-03 | 4.39 | 4.565 | 4.38 | 4.45 | 425,722 | +1.83% |
| 2026-07-31 | 4.23 | 4.415 | 4.14 | 4.37 | 483,165 | +2.34% |
| 2026-07-30 | 4.05 | 4.285 | 4.031 | 4.27 | 497,700 | +4.91% |
| 2026-07-29 | 3.93 | 4.085 | 3.93 | 4.07 | 341,918 | +2.78% |
| 2026-07-28 | 3.88 | 4 | 3.82 | 3.96 | 443,530 | +2.06% |
| 2026-07-27 | 3.77 | 3.94 | 3.7 | 3.88 | 392,126 | +2.92% |
| 2026-07-24 | 3.74 | 3.815 | 3.695 | 3.77 | 1,366,017 | +0.27% |
| 2026-07-23 | 3.88 | 3.985 | 3.63 | 3.76 | 1,973,094 | -18.44% |
| 2026-07-22 | 4.66 | 4.72 | 4.48 | 4.61 | 672,489 | -1.07% |
| 2026-07-21 | 4.42 | 4.66 | 4.405 | 4.66 | 1,024,255 | +5.43% |
| 2026-07-20 | 4.62 | 4.645 | 4.385 | 4.42 | 552,280 | -4.74% |
| 2026-07-17 | 4.68 | 4.75 | 4.58 | 4.64 | 581,661 | -1.07% |
| 2026-07-16 | 4.6 | 4.87 | 4.59 | 4.69 | 854,744 | +2.18% |
| 2026-07-15 | 4.59 | 4.76 | 4.57 | 4.59 | 359,760 | +0.00% |
| 2026-07-14 | 4.62 | 4.73 | 4.57 | 4.59 | 437,347 | -1.29% |
| 2026-07-13 | 4.75 | 4.805 | 4.63 | 4.65 | 518,065 | -1.48% |
| 2026-07-10 | 4.69 | 4.86 | 4.645 | 4.72 | 624,650 | +0.64% |
| 2026-07-09 | 4.6 | 4.7 | 4.525 | 4.69 | 360,304 | +1.74% |
| 2026-07-08 | 4.7 | 4.72 | 4.445 | 4.61 | 394,669 | -2.12% |
| 2026-07-07 | 4.56 | 4.765 | 4.56 | 4.71 | 280,029 | +2.17% |
| 2026-07-06 | 4.65 | 4.68 | 4.515 | 4.61 | 292,488 | -0.22% |
| 2026-07-02 | 4.5 | 4.73 | 4.49 | 4.62 | 384,628 | +2.90% |
| 2026-07-01 | 4.28 | 4.53 | 4.27 | 4.49 | 413,816 | +5.65% |
| 2026-06-30 | 4.38 | 4.45 | 4.183 | 4.25 | 410,683 | -2.75% |
| 2026-06-29 | 4.1 | 4.41 | 4.06 | 4.37 | 904,464 | +7.37% |
| 2026-06-26 | 3.87 | 4.125 | 3.86 | 4.07 | 4,082,434 | +5.44% |
| 2026-06-25 | 4.15 | 4.23 | 3.825 | 3.86 | 1,054,417 | -6.76% |
| 2026-06-24 | 4.17 | 4.255 | 4.045 | 4.14 | 766,656 | -0.72% |
| 2026-06-23 | 4.07 | 4.35 | 4 | 4.17 | 848,829 | +1.96% |
| 2026-06-22 | 4.28 | 4.335 | 4.04 | 4.09 | 477,574 | -3.31% |
| 2026-06-18 | 4.25 | 4.315 | 4.22 | 4.23 | 894,518 | -1.40% |
| 2026-06-17 | 4.39 | 4.49 | 4.27 | 4.29 | 593,211 | -2.28% |
| 2026-06-16 | 4.38 | 4.415 | 4.32 | 4.39 | 353,552 | +0.69% |
| 2026-06-15 | 4.7 | 4.7 | 4.34 | 4.36 | 319,979 | -6.24% |
| 2026-06-12 | 4.69 | 4.755 | 4.58 | 4.65 | 208,264 | -0.43% |
| 2026-06-11 | 4.66 | 4.77 | 4.61 | 4.67 | 370,411 | -0.85% |
| 2026-06-10 | 4.63 | 4.76 | 4.57 | 4.71 | 314,080 | +0.43% |
| 2026-06-09 | 4.54 | 4.7 | 4.51 | 4.69 | 304,461 | +3.53% |
| 2026-06-08 | 4.54 | 4.645 | 4.47 | 4.53 | 325,046 | +0.00% |
| 2026-06-05 | 4.47 | 4.545 | 4.415 | 4.53 | 292,764 | +1.34% |
| 2026-06-04 | 4.42 | 4.64 | 4.42 | 4.47 | 364,763 | +1.59% |
| 2026-06-03 | 4.59 | 4.6 | 4.39 | 4.4 | 235,283 | -5.17% |
| 2026-06-02 | 4.61 | 4.765 | 4.54 | 4.64 | 548,171 | -1.07% |
| 2026-06-01 | 4.5 | 4.775 | 4.5 | 4.69 | 462,736 | +3.76% |
| 2026-05-29 | 4.33 | 4.55 | 4.28 | 4.52 | 349,086 | +4.15% |
| 2026-05-28 | 4.15 | 4.34 | 4.15 | 4.34 | 275,562 | +4.58% |
| 2026-05-27 | 4.28 | 4.395 | 4.13 | 4.15 | 368,547 | -3.94% |
| 2026-05-26 | 4.54 | 4.62 | 4.29 | 4.32 | 485,889 | -4.64% |
| 2026-05-22 | 4.51 | 4.615 | 4.505 | 4.53 | 226,793 | +0.67% |
| 2026-05-21 | 4.35 | 4.575 | 4.275 | 4.5 | 437,614 | +2.97% |
| 2026-05-20 | 4.3 | 4.46 | 4.225 | 4.44 | 315,288 | +3.50% |
| 2026-05-19 | 4.36 | 4.415 | 4.25 | 4.29 | 326,718 | -0.23% |
| 2026-05-18 | 4.4 | 4.43 | 4.26 | 4.3 | 339,972 | -2.27% |
| 2026-05-15 | 4.34 | 4.425 | 4.229 | 4.4 | 321,025 | +0.92% |
| 2026-05-14 | 4.35 | 4.445 | 4.28 | 4.36 | 226,843 | +0.46% |
| 2026-05-13 | 4.26 | 4.35 | 4.26 | 4.34 | 191,231 | +0.93% |