Resources Connection, Inc. - Common Stock (NQ:RGP)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 03, 2025	4.770	4.860	4.730	4.850	361,863	+0.08(+1.68%)
Dec 02, 2025	4.820	4.830	4.710	4.770	223,885	-0.04(-0.83%)
Dec 01, 2025	4.830	4.890	4.735	4.810	247,382	-0.03(-0.52%)
Nov 28, 2025	4.835	4.855	4.763	4.835	150,706	+0.03(+0.52%)
Nov 26, 2025	4.740	4.820	4.690	4.810	180,310	+0.05(+1.05%)
Nov 25, 2025	4.590	4.810	4.590	4.760	285,521	+0.19(+4.16%)
Nov 24, 2025	4.820	4.820	4.540	4.570	409,788	-0.26(-5.38%)
Nov 21, 2025	4.550	4.935	4.538	4.830	400,087	+0.28(+6.15%)
Nov 20, 2025	4.770	4.880	4.530	4.550	297,621	-0.18(-3.81%)
Nov 19, 2025	4.720	4.790	4.620	4.730	553,859	-0.01(-0.21%)
Nov 18, 2025	4.640	4.860	4.610	4.740	511,913	+0.05(+1.07%)
Nov 17, 2025	4.770	4.920	4.675	4.690	474,108	-0.11(-2.29%)
Nov 14, 2025	4.690	4.840	4.655	4.800	555,154	+0.22(+4.80%)
Nov 13, 2025	4.452	4.624	4.403	4.580	612,179	+0.12(+2.65%)
Nov 12, 2025	4.501	4.560	4.413	4.462	316,225	-0.01(-0.22%)
Nov 11, 2025	4.294	4.507	4.275	4.472	324,961	+0.20(+4.61%)
Nov 10, 2025	4.413	4.432	4.260	4.275	354,413	-0.13(-2.91%)
Nov 07, 2025	4.541	4.541	4.299	4.403	307,414	-0.09(-1.97%)
Nov 06, 2025	4.659	4.678	4.472	4.491	381,359	-0.19(-4.00%)
Nov 05, 2025	4.501	4.698	4.482	4.678	416,754	+0.20(+4.40%)
Nov 04, 2025	4.531	4.708	4.363	4.482	681,839	-0.13(-2.78%)
Nov 03, 2025	4.511	4.738	4.383	4.610	1,318,148	+0.28(+6.36%)
Oct 31, 2025	4.216	4.349	4.063	4.334	677,608	+0.10(+2.33%)
Oct 30, 2025	4.255	4.358	4.225	4.235	349,429	-0.06(-1.38%)
Oct 29, 2025	4.403	4.417	4.280	4.294	488,638	-0.13(-2.90%)
Oct 28, 2025	4.294	4.491	4.285	4.422	444,075	+0.11(+2.51%)
Oct 27, 2025	4.511	4.570	4.304	4.314	281,460	-0.16(-3.52%)
Oct 24, 2025	4.403	4.496	4.373	4.472	439,039	+0.13(+2.95%)
Oct 23, 2025	4.314	4.457	4.294	4.344	634,273	+0.03(+0.68%)
Oct 22, 2025	4.344	4.370	4.250	4.314	411,631	-0.03(-0.68%)
Oct 21, 2025	4.265	4.422	4.250	4.344	511,253	+0.06(+1.38%)
Oct 20, 2025	4.285	4.393	4.250	4.285	320,456	+0.00(+0.00%)
Oct 17, 2025	4.482	4.516	4.196	4.285	478,087	-0.24(-5.23%)
Oct 16, 2025	4.925	4.925	4.422	4.521	1,043,504	+0.19(+4.32%)
Oct 15, 2025	4.225	4.550	4.225	4.334	1,065,508	+0.15(+3.53%)
Oct 14, 2025	4.196	4.304	4.166	4.186	598,096	-0.05(-1.16%)
Oct 13, 2025	4.541	4.597	4.220	4.235	687,460	-0.24(-5.29%)
Oct 10, 2025	4.649	4.698	4.383	4.472	818,295	-0.21(-4.42%)
Oct 09, 2025	5.112	5.171	4.629	4.678	1,140,438	-0.20(-4.04%)
Oct 08, 2025	4.787	4.944	4.767	4.875	911,619	+0.10(+2.06%)
Oct 07, 2025	4.905	4.936	4.669	4.777	425,774	-0.07(-1.42%)
Oct 06, 2025	4.905	5.004	4.836	4.846	275,926	-0.04(-0.81%)
Oct 03, 2025	4.807	4.969	4.807	4.885	255,736	+0.08(+1.64%)
Oct 02, 2025	5.013	5.039	4.787	4.807	234,932	-0.17(-3.37%)