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)

3.760 -0.020 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 3.650 3.800 3.650 3.760 285,780 -0.02(-0.53%)
Feb 26, 2026 3.680 3.795 3.630 3.780 392,848 +0.09(+2.44%)
Feb 25, 2026 3.550 3.700 3.500 3.690 627,854 +0.12(+3.36%)
Feb 24, 2026 3.540 3.640 3.515 3.570 465,761 +0.08(+2.29%)
Feb 23, 2026 3.690 3.690 3.420 3.490 688,959 -0.23(-6.18%)
Feb 20, 2026 3.820 3.840 3.680 3.720 407,306 -0.17(-4.37%)
Feb 19, 2026 3.870 3.900 3.775 3.890 343,551 +0.02(+0.52%)
Feb 18, 2026 3.770 3.925 3.710 3.870 537,357 +0.09(+2.38%)
Feb 17, 2026 3.870 3.880 3.715 3.780 341,353 -0.09(-2.33%)
Feb 13, 2026 3.950 3.990 3.860 3.870 422,061 -0.08(-2.03%)
Feb 12, 2026 4.030 4.030 3.825 3.950 760,006 -0.07(-1.74%)
Feb 11, 2026 4.260 4.285 3.905 4.020 769,498 -0.23(-5.41%)
Feb 10, 2026 4.340 4.360 4.200 4.250 345,861 -0.10(-2.30%)
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.


 

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.