Want to see RGP full AI Analyst Report?
Resources Connection (RGP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.85 | 2.85 | 2.65 | 2.66 | 2.66 | -6.34% | 232,207 | 0.62 |
| Oct 29, 2026 | 2.70 | 2.84 | 2.70 | 2.84 | 2.84 | +4.41% | 325,726 | 0.87 |
| Oct 28, 2026 | 2.67 | 2.74 | 2.62 | 2.72 | 2.72 | +3.42% | 177,189 | 0.47 |
| Oct 27, 2026 | 2.65 | 2.70 | 2.63 | 2.63 | 2.63 | -1.13% | 215,296 | 0.56 |
| Oct 26, 2026 | 2.68 | 2.72 | 2.64 | 2.66 | 2.66 | -1.12% | 216,857 | 0.56 |
| Oct 23, 2026 | 2.55 | 2.72 | 2.55 | 2.69 | 2.69 | +5.49% | 294,865 | 0.76 |
| Oct 22, 2026 | 2.43 | 2.60 | 2.43 | 2.55 | 2.55 | +4.94% | 417,091 | 1.08 |
| Oct 21, 2026 | 2.46 | 2.47 | 2.33 | 2.43 | 2.43 | -1.22% | 567,799 | 1.42 |
| Oct 20, 2026 | 2.53 | 2.58 | 2.45 | 2.46 | 2.46 | -3.15% | 579,902 | 1.37 |
| Oct 19, 2026 | 2.55 | 2.62 | 2.53 | 2.54 | 2.54 | -0.39% | 465,565 | 1.09 |
| Oct 16, 2026 | 2.73 | 2.75 | 2.55 | 2.55 | 2.55 | -6.25% | 339,152 | 0.78 |
| Oct 15, 2026 | 2.71 | 2.78 | 2.70 | 2.72 | 2.72 | -0.37% | 430,021 | 0.98 |
| Oct 14, 2026 | 2.71 | 2.78 | 2.69 | 2.73 | 2.73 | +0.00% | 435,198 | 0.99 |
| Oct 13, 2026 | 2.79 | 2.87 | 2.68 | 2.73 | 2.73 | -2.85% | 461,794 | 1.03 |
| Oct 12, 2026 | 2.83 | 2.91 | 2.71 | 2.81 | 2.81 | -0.71% | 1,043,233 | 2.39 |
| Oct 09, 2026 | 2.94 | 2.99 | 2.79 | 2.83 | 2.83 | -5.35% | 882,284 | 2.06 |
| Oct 08, 2026 | 3.06 | 3.34 | 2.88 | 2.99 | 2.99 | -20.05% | 1,701,994 | 4.15 |
| Oct 07, 2026 | 3.69 | 3.84 | 3.62 | 3.74 | 3.74 | +1.36% | 799,947 | 1.96 |
| Oct 06, 2026 | 3.76 | 3.84 | 3.68 | 3.69 | 3.69 | -1.34% | 297,036 | 0.73 |
| Oct 05, 2026 | 3.89 | 3.92 | 3.73 | 3.74 | 3.74 | -3.86% | 279,111 | 0.68 |
| Oct 02, 2026 | 3.86 | 3.95 | 3.80 | 3.89 | 3.89 | +1.57% | 249,295 | 0.61 |
| Oct 01, 2026 | 3.77 | 3.92 | 3.76 | 3.83 | 3.83 | +1.86% | 325,813 | 0.79 |
| Sep 30, 2026 | 3.79 | 3.86 | 3.75 | 3.76 | 3.76 | -0.27% | 360,558 | 0.89 |
| Sep 29, 2026 | 3.74 | 3.85 | 3.72 | 3.77 | 3.77 | +0.27% | 349,219 | 0.86 |
| Sep 28, 2026 | 3.76 | 3.84 | 3.69 | 3.76 | 3.76 | -0.66% | 374,036 | 0.92 |
| Sep 25, 2026 | 3.75 | 3.85 | 3.72 | 3.79 | 3.79 | +0.93% | 199,759 | 0.49 |
| Sep 24, 2026 | 3.89 | 3.93 | 3.66 | 3.75 | 3.75 | -3.60% | 748,114 | 1.82 |
| Sep 23, 2026 | 3.96 | 3.96 | 3.82 | 3.89 | 3.89 | -2.38% | 310,138 | 0.66 |
| Sep 22, 2026 | 3.98 | 4.02 | 3.92 | 3.99 | 3.99 | +0.38% | 205,954 | 0.42 |
| Sep 21, 2026 | 3.99 | 4.01 | 3.93 | 3.97 | 3.97 | +0.25% | 224,261 | 0.45 |
| Sep 18, 2026 | 3.94 | 4.02 | 3.94 | 3.96 | 3.96 | -0.25% | 696,158 | 1.40 |
| Sep 17, 2026 | 4.08 | 4.08 | 3.93 | 3.97 | 3.97 | -1.49% | 485,225 | 0.98 |
| Sep 16, 2026 | 4.17 | 4.19 | 3.97 | 4.03 | 4.03 | -3.36% | 357,506 | 0.73 |
| Sep 15, 2026 | 4.19 | 4.22 | 4.13 | 4.17 | 4.17 | -1.42% | 211,402 | 0.42 |
| Sep 14, 2026 | 3.97 | 4.24 | 3.94 | 4.23 | 4.23 | +6.55% | 277,836 | 0.55 |
| Sep 11, 2026 | 3.95 | 4.09 | 3.91 | 3.97 | 3.97 | +2.06% | 581,397 | 1.16 |
| Sep 10, 2026 | 3.88 | 3.92 | 3.80 | 3.89 | 3.89 | +0.52% | 334,233 | 0.67 |
| Sep 09, 2026 | 4.02 | 4.05 | 3.87 | 3.87 | 3.87 | -3.97% | 257,395 | 0.51 |
| Sep 08, 2026 | 4.01 | 4.05 | 3.93 | 4.03 | 4.03 | -0.12% | 278,972 | 0.55 |
| Sep 07, 2026 | 4.18 | 4.22 | 4.02 | 4.04 | 4.04 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.18 | 4.22 | 4.02 | 4.04 | 4.04 | -4.83% | 253,963 | 0.50 |
| Sep 03, 2026 | 4.42 | 4.46 | 4.19 | 4.24 | 4.24 | -3.42% | 247,749 | 0.49 |
| Sep 02, 2026 | 4.15 | 4.52 | 4.14 | 4.46 | 4.39 | +7.73% | 382,962 | 0.75 |
| Sep 01, 2026 | 4.18 | 4.24 | 4.11 | 4.14 | 4.08 | -1.19% | 315,613 | 0.62 |
| Aug 31, 2026 | 4.26 | 4.32 | 4.19 | 4.19 | 4.12 | -1.41% | 263,928 | 0.52 |
| Aug 28, 2026 | 4.27 | 4.32 | 4.24 | 4.25 | 4.18 | -0.24% | 288,720 | 0.56 |
| Aug 27, 2026 | 4.20 | 4.27 | 4.20 | 4.26 | 4.19 | +1.43% | 279,139 | 0.54 |
| Aug 26, 2026 | 4.25 | 4.29 | 4.16 | 4.20 | 4.13 | -1.41% | 243,766 | 0.47 |
| Aug 25, 2026 | 4.28 | 4.32 | 4.23 | 4.26 | 4.19 | -0.45% | 212,167 | 0.41 |
| Aug 24, 2026 | 4.34 | 4.37 | 4.27 | 4.28 | 4.21 | -1.38% | 128,709 | 0.25 |