MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RGP — Resources Connection
NasdaqResources Connection
$2.99
-0.75(-20.05%)
- O
- 3.06
- H
- 3.34
- L
- 2.88
- V
- 1.7M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$2.99
Period Return-46.7%
Period High$6.30
Period Low$2.88
Avg Daily Volume380.3K
Total Trading Days365
RGP — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $3.06 | $3.34 | $2.88 | $2.99 | $-0.75 | -20.05% | 1,700,979 | $3.07 | $2.88 $3.34 |
| Oct 7, 2026 | $3.69 | $3.84 | $3.62 | $3.74 | +$0.05 | +1.36% | 799,947 | $3.68 | $3.62 $3.84 |
| Oct 6, 2026 | $3.76 | $3.84 | $3.68 | $3.69 | $-0.05 | -1.34% | 297,037 | $3.72 | $3.68 $3.84 |
| Oct 5, 2026 | $3.89 | $3.92 | $3.73 | $3.74 | $-0.15 | -3.86% | 279,179 | $3.79 | $3.73 $3.92 |
| Oct 2, 2026 | $3.86 | $3.95 | $3.80 | $3.89 | +$0.06 | +1.57% | 249,295 | $3.91 | $3.80 $3.95 |
| Oct 1, 2026 | $3.77 | $3.92 | $3.76 | $3.83 | +$0.07 | +1.86% | 325,857 | $3.85 | $3.76 $3.92 |
| Sep 30, 2026 | $3.79 | $3.86 | $3.75 | $3.76 | $-0.01 | -0.27% | 360,559 | $3.77 | $3.75 $3.86 |
| Sep 29, 2026 | $3.74 | $3.85 | $3.72 | $3.77 | +$0.01 | +0.27% | 349,220 | $3.78 | $3.72 $3.85 |
| Sep 28, 2026 | $3.76 | $3.84 | $3.69 | $3.76 | $-0.03 | -0.66% | 374,037 | $3.77 | $3.69 $3.84 |
| Sep 25, 2026 | $3.75 | $3.85 | $3.72 | $3.79 | +$0.04 | +0.93% | 199,759 | $3.77 | $3.72 $3.85 |
| Sep 24, 2026 | $3.89 | $3.93 | $3.66 | $3.75 | $-0.14 | -3.60% | 748,115 | $3.74 | $3.66 $3.93 |
| Sep 23, 2026 | $3.96 | $3.96 | $3.82 | $3.89 | $-0.10 | -2.38% | 310,139 | $3.88 | $3.82 $3.96 |
| Sep 22, 2026 | $3.98 | $4.02 | $3.92 | $3.99 | +$0.02 | +0.38% | 205,954 | $3.97 | $3.92 $4.02 |
| Sep 21, 2026 | $3.99 | $4.01 | $3.93 | $3.97 | +$0.01 | +0.25% | 224,262 | $3.97 | $3.93 $4.01 |
| Sep 18, 2026 | $3.94 | $4.02 | $3.94 | $3.96 | $-0.01 | -0.25% | 696,159 | $3.96 | $3.94 $4.02 |
| Sep 17, 2026 | $4.08 | $4.08 | $3.93 | $3.97 | $-0.06 | -1.49% | 485,253 | $3.99 | $3.93 $4.08 |
| Sep 16, 2026 | $4.17 | $4.19 | $3.97 | $4.03 | $-0.14 | -3.36% | 357,506 | $4.05 | $3.97 $4.19 |
| Sep 15, 2026 | $4.19 | $4.22 | $4.13 | $4.17 | $-0.06 | -1.42% | 211,400 | $4.18 | $4.13 $4.22 |
| Sep 14, 2026 | $3.97 | $4.24 | $3.94 | $4.23 | +$0.26 | +6.55% | 277,833 | $4.15 | $3.94 $4.24 |
| Sep 11, 2026 | $3.95 | $4.09 | $3.91 | $3.97 | +$0.08 | +2.06% | 581,398 | $3.98 | $3.91 $4.09 |
| Sep 10, 2026 | $3.88 | $3.92 | $3.80 | $3.89 | +$0.02 | +0.52% | 334,234 | $3.87 | $3.80 $3.92 |
| Sep 9, 2026 | $4.02 | $4.05 | $3.87 | $3.87 | $-0.16 | -3.97% | 257,396 | $3.92 | $3.87 $4.05 |
| Sep 8, 2026 | $4.01 | $4.05 | $3.93 | $4.03 | $-0.01 | -0.12% | 278,973 | $4.01 | $3.93 $4.05 |
| Sep 4, 2026 | $4.18 | $4.22 | $4.02 | $4.04 | $-0.21 | -4.83% | 253,963 | $4.09 | $4.02 $4.22 |
| Sep 3, 2026 | $4.42 | $4.46 | $4.19 | $4.24 | $-0.22 | -4.93% | 247,749 | $4.26 | $4.19 $4.46 |
| Sep 2, 2026 | $4.15 | $4.52 | $4.14 | $4.46 | +$0.32 | +7.73% | 382,649 | $4.38 | $4.14 $4.52 |
| Sep 1, 2026 | $4.18 | $4.24 | $4.11 | $4.14 | $-0.05 | -1.19% | 315,614 | $4.15 | $4.11 $4.24 |
| Aug 31, 2026 | $4.26 | $4.32 | $4.19 | $4.19 | $-0.06 | -1.41% | 263,734 | $4.23 | $4.19 $4.32 |
| Aug 28, 2026 | $4.27 | $4.32 | $4.24 | $4.25 | $-0.01 | -0.23% | 288,721 | $4.27 | $4.24 $4.32 |
| Aug 27, 2026 | $4.20 | $4.27 | $4.20 | $4.26 | +$0.06 | +1.43% | 279,139 | $4.24 | $4.20 $4.27 |