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)

4.090 -0.020 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2026 4.100 4.115 4.035 4.090 202,157 -0.02(-0.49%)
Apr 28, 2026 4.010 4.175 4.005 4.110 198,755 +0.09(+2.24%)
Apr 27, 2026 4.090 4.120 4.000 4.020 252,048 -0.02(-0.50%)
Apr 24, 2026 3.920 4.050 3.840 4.040 317,916 +0.14(+3.59%)
Apr 23, 2026 4.130 4.130 3.810 3.900 283,040 -0.17(-4.18%)
Apr 22, 2026 4.010 4.125 4.010 4.070 250,751 +0.02(+0.49%)
Apr 21, 2026 4.090 4.235 4.040 4.050 236,849 -0.02(-0.49%)
Apr 20, 2026 3.870 4.120 3.870 4.070 338,594 +0.14(+3.56%)
Apr 17, 2026 3.910 4.030 3.910 3.930 188,121 +0.06(+1.55%)
Apr 16, 2026 3.850 3.875 3.590 3.870 178,064 +0.02(+0.52%)
Apr 15, 2026 3.770 3.850 3.745 3.850 193,322 +0.08(+2.12%)
Apr 14, 2026 3.760 3.815 3.725 3.770 254,942 +0.00(+0.00%)
Apr 13, 2026 3.590 3.800 3.569 3.770 430,648 +0.15(+4.14%)
Apr 10, 2026 3.410 3.620 3.305 3.620 697,036 +0.16(+4.47%)
Apr 09, 2026 3.850 3.860 3.055 3.465 1,383,127 -0.06(-1.56%)
Apr 08, 2026 3.700 3.800 3.510 3.520 631,364 -0.06(-1.68%)
Apr 07, 2026 3.630 3.635 3.520 3.580 242,018 -0.09(-2.45%)
Apr 06, 2026 3.720 3.720 3.655 3.670 158,980 -0.01(-0.27%)
Apr 02, 2026 3.630 3.710 3.570 3.680 260,119 +0.03(+0.82%)
Apr 01, 2026 3.770 3.780 3.645 3.650 167,066 -0.08(-2.14%)
Mar 31, 2026 3.750 3.810 3.685 3.730 296,004 +0.02(+0.54%)
Mar 30, 2026 3.650 3.755 3.627 3.710 252,688 +0.09(+2.49%)
Mar 27, 2026 3.680 3.720 3.600 3.620 171,602 -0.10(-2.69%)
Mar 26, 2026 3.650 3.760 3.625 3.720 165,138 +0.04(+1.09%)
Mar 25, 2026 3.740 3.760 3.570 3.680 157,961 -0.03(-0.81%)
Mar 24, 2026 3.730 3.750 3.660 3.710 240,011 -0.03(-0.80%)
Mar 23, 2026 3.790 3.790 3.560 3.740 484,094 +0.02(+0.54%)
Mar 20, 2026 3.790 3.860 3.650 3.720 726,807 -0.07(-1.85%)
Mar 19, 2026 3.670 3.860 3.670 3.790 280,048 +0.09(+2.43%)
Mar 18, 2026 3.620 3.700 3.620 3.700 311,000 +0.07(+1.93%)
Mar 17, 2026 3.650 3.715 3.625 3.630 313,236 +0.01(+0.28%)
Mar 16, 2026 3.640 3.780 3.605 3.620 395,777 +0.01(+0.28%)
Mar 13, 2026 3.540 3.670 3.540 3.610 301,724 +0.08(+2.27%)
Mar 12, 2026 3.430 3.560 3.420 3.530 547,224 +0.04(+1.15%)
Mar 11, 2026 3.550 3.570 3.445 3.490 261,053 -0.08(-2.24%)
Mar 10, 2026 3.620 3.650 3.505 3.570 261,302 -0.06(-1.65%)
Mar 09, 2026 3.560 3.660 3.460 3.630 374,543 +0.02(+0.55%)
Mar 06, 2026 3.610 3.730 3.500 3.610 432,220 -0.09(-2.43%)
Mar 05, 2026 3.690 3.830 3.690 3.700 328,518 -0.05(-1.33%)
Mar 04, 2026 3.720 3.770 3.635 3.750 275,694 +0.08(+2.18%)
Mar 03, 2026 3.610 3.695 3.550 3.670 273,487 -0.02(-0.54%)
Mar 02, 2026 3.690 3.720 3.620 3.690 247,963 -0.07(-1.86%)
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%)
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.