Resources Connection, Inc. - Common Stock (RGP)
4.4000
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 4th, 5:06 AM EDT
Historical Prices For Resources Connection, Inc. - Common Stock (RGP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 4.59 | 4.60 | 4.39 | 4.40 | 235,284 | 4.40 |
| 6/02/2026 | 4.61 | 4.76 | 4.54 | 4.64 | 548,171 | 4.64 |
| 6/01/2026 | 4.50 | 4.78 | 4.50 | 4.69 | 462,736 | 4.69 |
| 5/29/2026 | 4.33 | 4.55 | 4.28 | 4.52 | 349,088 | 4.52 |
| 5/28/2026 | 4.15 | 4.34 | 4.15 | 4.34 | 275,562 | 4.34 |
| 5/27/2026 | 4.28 | 4.39 | 4.13 | 4.15 | 368,548 | 4.15 |
| 5/26/2026 | 4.54 | 4.62 | 4.29 | 4.32 | 485,889 | 4.32 |
| 5/22/2026 | 4.51 | 4.62 | 4.50 | 4.53 | 226,794 | 4.53 |
| 5/21/2026 | 4.35 | 4.58 | 4.28 | 4.50 | 437,615 | 4.50 |
| 5/20/2026 | 4.30 | 4.46 | 4.22 | 4.44 | 315,289 | 4.37 |
| 5/19/2026 | 4.36 | 4.42 | 4.25 | 4.29 | 326,718 | 4.22 |
| 5/18/2026 | 4.40 | 4.43 | 4.26 | 4.30 | 339,973 | 4.23 |
| 5/15/2026 | 4.34 | 4.42 | 4.23 | 4.40 | 321,026 | 4.33 |
| 5/14/2026 | 4.35 | 4.45 | 4.28 | 4.36 | 226,843 | 4.29 |
| 5/13/2026 | 4.26 | 4.35 | 4.26 | 4.34 | 191,232 | 4.27 |
| 5/12/2026 | 4.39 | 4.40 | 4.18 | 4.30 | 307,818 | 4.23 |
| 5/11/2026 | 4.45 | 4.49 | 4.36 | 4.36 | 346,731 | 4.29 |
| 5/08/2026 | 4.43 | 4.51 | 4.32 | 4.45 | 423,829 | 4.38 |
| 5/07/2026 | 4.33 | 4.50 | 4.33 | 4.46 | 436,708 | 4.39 |
| 5/06/2026 | 4.26 | 4.39 | 4.26 | 4.34 | 197,164 | 4.27 |
| 5/05/2026 | 4.21 | 4.29 | 4.18 | 4.28 | 178,364 | 4.21 |
| 5/04/2026 | 4.38 | 4.47 | 4.20 | 4.21 | 345,541 | 4.14 |
| 5/01/2026 | 4.25 | 4.47 | 4.21 | 4.39 | 358,513 | 4.32 |
| 4/30/2026 | 4.07 | 4.26 | 4.03 | 4.24 | 205,412 | 4.17 |
| 4/29/2026 | 4.10 | 4.12 | 4.04 | 4.09 | 202,157 | 4.03 |
| 4/28/2026 | 4.01 | 4.17 | 4.00 | 4.11 | 198,755 | 4.05 |
| 4/27/2026 | 4.09 | 4.12 | 4.00 | 4.02 | 252,048 | 3.96 |
| 4/24/2026 | 3.92 | 4.05 | 3.84 | 4.04 | 317,916 | 3.98 |
| 4/23/2026 | 4.13 | 4.13 | 3.81 | 3.90 | 283,040 | 3.84 |
| 4/22/2026 | 4.01 | 4.13 | 4.01 | 4.07 | 250,751 | 4.01 |
| 4/21/2026 | 4.09 | 4.24 | 4.04 | 4.05 | 236,849 | 3.99 |
| 4/20/2026 | 3.87 | 4.12 | 3.87 | 4.07 | 338,594 | 4.01 |
| 4/17/2026 | 3.91 | 4.03 | 3.91 | 3.93 | 188,121 | 3.87 |
| 4/16/2026 | 3.85 | 3.88 | 3.59 | 3.87 | 178,064 | 3.81 |
| 4/15/2026 | 3.77 | 3.85 | 3.75 | 3.85 | 193,322 | 3.79 |
| 4/14/2026 | 3.76 | 3.81 | 3.73 | 3.77 | 254,942 | 3.71 |
| 4/13/2026 | 3.59 | 3.80 | 3.57 | 3.77 | 430,648 | 3.71 |
| 4/10/2026 | 3.41 | 3.62 | 3.31 | 3.62 | 697,036 | 3.56 |
| 4/09/2026 | 3.85 | 3.86 | 3.06 | 3.46 | 1,383,127 | 3.41 |
| 4/08/2026 | 3.70 | 3.80 | 3.51 | 3.52 | 631,364 | 3.46 |
| 4/07/2026 | 3.63 | 3.63 | 3.52 | 3.58 | 242,018 | 3.52 |
| 4/06/2026 | 3.72 | 3.72 | 3.65 | 3.67 | 158,980 | 3.61 |
| 4/02/2026 | 3.63 | 3.71 | 3.57 | 3.68 | 260,119 | 3.62 |
| 4/01/2026 | 3.77 | 3.78 | 3.65 | 3.65 | 167,066 | 3.59 |
| 3/31/2026 | 3.75 | 3.81 | 3.69 | 3.73 | 296,004 | 3.67 |
| 3/30/2026 | 3.65 | 3.75 | 3.63 | 3.71 | 252,688 | 3.65 |
| 3/27/2026 | 3.68 | 3.72 | 3.60 | 3.62 | 171,602 | 3.56 |
| 3/26/2026 | 3.65 | 3.76 | 3.63 | 3.72 | 165,138 | 3.66 |
| 3/25/2026 | 3.74 | 3.76 | 3.57 | 3.68 | 157,961 | 3.62 |
| 3/24/2026 | 3.73 | 3.75 | 3.66 | 3.71 | 240,011 | 3.65 |
| 3/23/2026 | 3.79 | 3.79 | 3.56 | 3.74 | 484,094 | 3.68 |
| 3/20/2026 | 3.79 | 3.86 | 3.65 | 3.72 | 726,807 | 3.66 |
| 3/19/2026 | 3.67 | 3.86 | 3.67 | 3.79 | 280,048 | 3.73 |
| 3/18/2026 | 3.62 | 3.70 | 3.62 | 3.70 | 311,000 | 3.64 |
| 3/17/2026 | 3.65 | 3.71 | 3.63 | 3.63 | 313,236 | 3.57 |
| 3/16/2026 | 3.64 | 3.78 | 3.60 | 3.62 | 395,777 | 3.56 |
| 3/13/2026 | 3.54 | 3.67 | 3.54 | 3.61 | 301,724 | 3.55 |
| 3/12/2026 | 3.43 | 3.56 | 3.42 | 3.53 | 547,224 | 3.47 |
| 3/11/2026 | 3.55 | 3.57 | 3.44 | 3.49 | 261,053 | 3.43 |
| 3/10/2026 | 3.62 | 3.65 | 3.50 | 3.57 | 261,302 | 3.51 |
| 3/09/2026 | 3.56 | 3.66 | 3.46 | 3.63 | 374,543 | 3.57 |
| 3/06/2026 | 3.61 | 3.73 | 3.50 | 3.61 | 432,220 | 3.55 |
| 3/05/2026 | 3.69 | 3.83 | 3.69 | 3.70 | 328,518 | 3.64 |
| 3/04/2026 | 3.72 | 3.77 | 3.63 | 3.75 | 275,694 | 3.69 |