Resources Connection, Inc.RGPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.52 | $4.75 | $4.47 | $4.68 | 407,082 |
| 1/30/2026 | $4.31 | $4.58 | $4.31 | $4.53 | 437,178 |
| 1/29/2026 | $4.24 | $4.43 | $4.19 | $4.35 | 938,562 |
| 1/28/2026 | $4.33 | $4.39 | $4.23 | $4.24 | 355,949 |
| 1/27/2026 | $4.44 | $4.44 | $4.25 | $4.34 | 607,019 |
| 1/26/2026 | $4.40 | $4.50 | $4.35 | $4.45 | 365,300 |
| 1/23/2026 | $4.35 | $4.47 | $4.28 | $4.39 | 327,206 |
| 1/22/2026 | $4.45 | $4.60 | $4.35 | $4.35 | 623,676 |
| 1/21/2026 | $4.42 | $4.55 | $4.37 | $4.41 | 363,400 |
| 1/20/2026 | $4.50 | $4.57 | $4.31 | $4.42 | 654,311 |
| 1/16/2026 | $4.66 | $4.72 | $4.61 | $4.61 | 330,627 |
| 1/15/2026 | $4.65 | $4.77 | $4.63 | $4.66 | 384,200 |
| 1/14/2026 | $4.65 | $4.77 | $4.63 | $4.67 | 346,800 |
| 1/13/2026 | $4.84 | $4.88 | $4.63 | $4.64 | 410,000 |
| 1/12/2026 | $4.80 | $4.85 | $4.64 | $4.83 | 537,600 |
| 1/9/2026 | $4.49 | $4.97 | $4.45 | $4.80 | 672,300 |
| 1/8/2026 | $4.60 | $4.67 | $4.24 | $4.50 | 1.35M |
| 1/7/2026 | $5.20 | $5.27 | $5.10 | $5.27 | 338,700 |
| 1/6/2026 | $5.17 | $5.25 | $5.08 | $5.22 | 381,236 |
| 1/5/2026 | $5.06 | $5.30 | $5.06 | $5.19 | 257,000 |
| 1/2/2026 | $5.02 | $5.09 | $4.99 | $5.05 | 245,014 |
| 12/31/2025 | $5.11 | $5.12 | $5.01 | $5.04 | 250,701 |
| 12/30/2025 | $5.26 | $5.28 | $5.10 | $5.10 | 232,264 |
| 12/29/2025 | $5.25 | $5.30 | $5.12 | $5.26 | 229,004 |
| 12/26/2025 | $5.18 | $5.28 | $5.18 | $5.26 | 125,900 |
| 12/24/2025 | $5.19 | $5.23 | $5.16 | $5.22 | 102,200 |
| 12/23/2025 | $5.24 | $5.28 | $5.14 | $5.19 | 188,837 |
| 12/22/2025 | $5.28 | $5.36 | $5.23 | $5.26 | 250,100 |
| 12/19/2025 | $5.24 | $5.35 | $5.15 | $5.28 | 1.07M |
| 12/18/2025 | $5.28 | $5.37 | $5.23 | $5.26 | 197,600 |
| 12/17/2025 | $5.21 | $5.34 | $5.21 | $5.23 | 248,800 |
| 12/16/2025 | $5.17 | $5.24 | $5.13 | $5.21 | 244,402 |
| 12/15/2025 | $5.18 | $5.24 | $5.13 | $5.16 | 210,800 |
| 12/12/2025 | $5.30 | $5.30 | $5.15 | $5.18 | 239,500 |
| 12/11/2025 | $5.08 | $5.30 | $5.08 | $5.25 | 315,300 |
| 12/10/2025 | $5.04 | $5.17 | $4.96 | $5.08 | 823,703 |
| 12/9/2025 | $4.87 | $5.05 | $4.81 | $5.04 | 316,339 |
| 12/8/2025 | $4.88 | $4.93 | $4.77 | $4.87 | 288,500 |
| 12/5/2025 | $4.87 | $4.93 | $4.85 | $4.86 | 229,100 |
| 12/4/2025 | $4.82 | $4.87 | $4.80 | $4.86 | 318,427 |
| 12/3/2025 | $4.77 | $4.86 | $4.73 | $4.85 | 361,900 |
| 12/2/2025 | $4.82 | $4.83 | $4.71 | $4.77 | 223,900 |
| 12/1/2025 | $4.83 | $4.89 | $4.74 | $4.81 | 247,400 |
| 11/28/2025 | $4.84 | $4.86 | $4.76 | $4.84 | 150,706 |
| 11/26/2025 | $4.74 | $4.82 | $4.69 | $4.81 | 180,310 |
| 11/25/2025 | $4.59 | $4.81 | $4.59 | $4.76 | 285,521 |
| 11/24/2025 | $4.82 | $4.82 | $4.54 | $4.57 | 409,800 |
| 11/21/2025 | $4.55 | $4.93 | $4.54 | $4.83 | 400,100 |
| 11/20/2025 | $4.77 | $4.88 | $4.53 | $4.55 | 297,621 |
| 11/19/2025 | $4.72 | $4.79 | $4.62 | $4.73 | 553,900 |
| 11/18/2025 | $4.64 | $4.86 | $4.61 | $4.74 | 512,233 |
| 11/17/2025 | $4.77 | $4.92 | $4.68 | $4.69 | 474,108 |
| 11/14/2025 | $4.69 | $4.84 | $4.66 | $4.80 | 555,154 |
| 11/13/2025 | $4.52 | $4.70 | $4.47 | $4.65 | 603,000 |
| 11/12/2025 | $4.57 | $4.63 | $4.48 | $4.53 | 311,500 |
| 11/11/2025 | $4.36 | $4.58 | $4.34 | $4.54 | 320,100 |
| 11/10/2025 | $4.48 | $4.50 | $4.33 | $4.34 | 349,100 |
| 11/7/2025 | $4.61 | $4.61 | $4.37 | $4.47 | 302,800 |
| 11/6/2025 | $4.73 | $4.75 | $4.54 | $4.56 | 375,619 |
| 11/5/2025 | $4.57 | $4.77 | $4.55 | $4.75 | 410,500 |
| 11/4/2025 | $4.60 | $4.78 | $4.43 | $4.55 | 671,600 |