Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

4.350 -0.020 (-0.46%)

Official Closing Price Updated: 4:15 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	4.370	4.395	4.235	4.350	314,210	-0.02(-0.46%)
Feb 06, 2026	4.310	4.390	4.280	4.370	358,913	+0.10(+2.34%)
Feb 05, 2026	4.470	4.470	4.250	4.270	406,082	-0.15(-3.39%)
Feb 04, 2026	4.530	4.530	4.340	4.420	312,761	-0.07(-1.56%)
Feb 03, 2026	4.660	4.700	4.485	4.490	516,335	-0.19(-4.06%)
Feb 02, 2026	4.520	4.745	4.470	4.680	407,145	+0.15(+3.31%)
Jan 30, 2026	4.310	4.580	4.310	4.530	437,178	+0.18(+4.14%)
Jan 29, 2026	4.240	4.430	4.190	4.350	938,257	+0.11(+2.59%)
Jan 28, 2026	4.330	4.390	4.230	4.240	355,949	-0.10(-2.30%)
Jan 27, 2026	4.440	4.440	4.250	4.340	607,018	-0.11(-2.47%)
Jan 26, 2026	4.400	4.500	4.350	4.450	365,274	+0.06(+1.37%)
Jan 23, 2026	4.350	4.470	4.275	4.390	327,206	+0.04(+0.92%)
Jan 22, 2026	4.450	4.595	4.345	4.350	623,641	-0.06(-1.36%)
Jan 21, 2026	4.420	4.550	4.365	4.410	363,382	-0.01(-0.23%)
Jan 20, 2026	4.500	4.570	4.310	4.420	654,311	-0.19(-4.12%)
Jan 16, 2026	4.660	4.720	4.605	4.610	330,627	-0.05(-1.07%)
Jan 15, 2026	4.650	4.770	4.625	4.660	384,162	-0.01(-0.21%)
Jan 14, 2026	4.650	4.770	4.630	4.670	346,785	+0.03(+0.65%)
Jan 13, 2026	4.840	4.880	4.630	4.640	409,971	-0.19(-3.93%)
Jan 12, 2026	4.800	4.846	4.645	4.830	537,563	+0.04(+0.73%)
Jan 09, 2026	4.490	4.970	4.445	4.795	672,300	+0.29(+6.56%)
Jan 08, 2026	4.600	4.665	4.240	4.500	1,349,635	-0.77(-14.61%)
Jan 07, 2026	5.200	5.270	5.100	5.270	336,288	+0.05(+0.96%)
Jan 06, 2026	5.170	5.245	5.080	5.220	380,967	+0.03(+0.58%)
Jan 05, 2026	5.060	5.300	5.060	5.190	256,969	+0.14(+2.77%)
Jan 02, 2026	5.020	5.090	4.985	5.050	245,014	+0.01(+0.20%)
Dec 31, 2025	5.110	5.120	5.010	5.040	250,701	-0.06(-1.18%)
Dec 30, 2025	5.260	5.275	5.095	5.100	232,247	-0.16(-3.04%)
Dec 29, 2025	5.250	5.300	5.120	5.260	229,003	+0.00(+0.00%)
Dec 26, 2025	5.180	5.280	5.180	5.260	125,873	+0.04(+0.77%)
Dec 24, 2025	5.190	5.230	5.160	5.220	102,191	+0.03(+0.58%)
Dec 23, 2025	5.240	5.280	5.135	5.190	188,787	-0.07(-1.33%)
Dec 22, 2025	5.280	5.360	5.230	5.260	250,082	-0.02(-0.38%)
Dec 19, 2025	5.240	5.350	5.145	5.280	1,074,429	+0.02(+0.38%)
Dec 18, 2025	5.280	5.365	5.230	5.260	197,555	+0.03(+0.57%)
Dec 17, 2025	5.210	5.335	5.205	5.230	248,772	+0.02(+0.38%)
Dec 16, 2025	5.170	5.240	5.132	5.210	244,402	+0.05(+0.97%)
Dec 15, 2025	5.180	5.240	5.125	5.160	210,757	-0.02(-0.39%)
Dec 12, 2025	5.300	5.300	5.150	5.180	239,485	-0.07(-1.33%)
Dec 11, 2025	5.080	5.300	5.080	5.250	315,282	+0.17(+3.35%)
Dec 10, 2025	5.040	5.165	4.960	5.080	823,703	+0.04(+0.79%)
Dec 09, 2025	4.870	5.050	4.811	5.040	316,339	+0.17(+3.49%)
Dec 08, 2025	4.880	4.930	4.770	4.870	288,451	+0.01(+0.21%)
Dec 05, 2025	4.870	4.930	4.845	4.860	229,053	+0.00(+0.00%)
Dec 04, 2025	4.820	4.870	4.795	4.860	318,427	+0.01(+0.21%)
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%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices