ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

4.795 +0.295 (+6.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.