Dark

RGP
Resources Connection
stock NASDAQ

At Close

Jul 22, 2026 3:59:57 PM EDT

4.61USD-1.073%(-0.05)620,861

3.44Bid 5.27Ask 1.83Spread

Pre-market

Jul 17, 2026 8:56:30 AM EDT

4.76USD+2.146%(+0.10)0

After-hours

Jul 22, 2026 4:00:30 PM EDT

4.61USD0.000%(0.00)26,726

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	4.6600	4.710000	4.480000	4.6100	-1.073%	620,861	0.000%
2026-07-21	4.4200	4.660000	4.405000	4.6600	+5.430%	1,024,256	-1.073%
2026-07-20	4.6200	4.645000	4.385000	4.4200	-4.741%	552,280	+4.299%
2026-07-17	4.6800	4.750000	4.580000	4.6400	-1.066%	581,662	-0.647%
2026-07-16	4.6000	4.870000	4.590000	4.6900	+2.179%	854,745	-1.706%
2026-07-15	4.5900	4.760000	4.570000	4.5900	0.000%	359,760	+0.436%
2026-07-14	4.6200	4.730000	4.570000	4.5900	-1.290%	435,088	+0.436%
2026-07-13	4.7500	4.805000	4.630000	4.6500	-1.483%	518,066	-0.860%
2026-07-10	4.6900	4.860000	4.645000	4.7200	+0.640%	624,651	-2.331%
2026-07-09	4.6000	4.700000	4.525000	4.6900	+1.735%	360,304	-1.706%
2026-07-08	4.7000	4.720000	4.445000	4.6100	-2.123%	394,670	0.000%
2026-07-07	4.5600	4.765000	4.560000	4.7100	+2.169%	280,030	-2.123%
2026-07-06	4.6500	4.680000	4.515000	4.6100	-0.216%	292,488	0.000%
2026-07-02	4.5000	4.730000	4.490000	4.6200	+2.895%	384,629	-0.216%
2026-07-01	4.2800	4.530000	4.270000	4.4900	+5.647%	413,816	+2.673%
2026-06-30	4.3800	4.450000	4.182500	4.2500	-2.746%	410,684	+8.471%
2026-06-29	4.1000	4.410000	4.060000	4.3700	+7.371%	904,464	+5.492%
2026-06-26	3.8700	4.125000	3.860000	4.0700	+5.440%	4,082,435	+13.268%
2026-06-25	4.1500	4.230000	3.825000	3.8600	-6.763%	1,054,417	+19.430%
2026-06-24	4.1700	4.255000	4.045000	4.1400	-0.719%	766,656	+11.353%
2026-06-23	4.0700	4.350000	4.000000	4.1700	+1.956%	848,830	+10.552%
2026-06-22	4.2800	4.335000	4.040000	4.0900	-3.310%	477,574	+12.714%
2026-06-18	4.2500	4.315000	4.220000	4.2300	-1.399%	894,519	+8.983%
2026-06-17	4.3900	4.490000	4.270000	4.2900	-2.278%	593,212	+7.459%
2026-06-16	4.3800	4.415000	4.320000	4.3900	+0.688%	353,553	+5.011%
2026-06-15	4.7000	4.700000	4.340000	4.3600	-6.237%	319,980	+5.734%
2026-06-12	4.6900	4.755000	4.580000	4.6500	-0.428%	208,264	-0.860%
2026-06-11	4.6600	4.770000	4.610000	4.6700	-0.849%	370,411	-1.285%
2026-06-10	4.6300	4.759900	4.570000	4.7100	+0.426%	314,080	-2.123%
2026-06-09	4.5400	4.700000	4.510000	4.6900	+3.532%	304,461	-1.706%
2026-06-08	4.5400	4.645000	4.470000	4.5300	0.000%	325,046	+1.766%
2026-06-05	4.4700	4.545000	4.415000	4.5300	+1.342%	292,765	+1.766%
2026-06-04	4.4200	4.640000	4.420000	4.4700	+1.591%	364,764	+3.132%
2026-06-03	4.5900	4.600000	4.390000	4.4000	-5.172%	235,283	+4.773%
2026-06-02	4.6100	4.765000	4.540000	4.6400	-1.066%	548,171	-0.647%
2026-06-01	4.5000	4.775000	4.500000	4.6900	+3.761%	462,736	-1.706%
2026-05-29	4.3300	4.550000	4.280000	4.5200	+4.147%	349,087	+1.991%
2026-05-28	4.1500	4.340000	4.150000	4.3400	+4.578%	275,562	+6.221%
2026-05-27	4.2800	4.395000	4.130000	4.1500	-3.935%	368,548	+11.084%
2026-05-26	4.5400	4.620000	4.290000	4.3200	-4.636%	485,889	+6.713%
2026-05-22	4.5100	4.615000	4.505000	4.5300	+0.667%	226,794	+1.766%
2026-05-21	4.3500	4.575000	4.275000	4.5000	+1.351%	437,614	+2.444%
2026-05-20	4.3000	4.460000	4.225000	4.4400	+3.497%	315,289	+3.829%
2026-05-19	4.3600	4.415000	4.250000	4.2900	-0.233%	326,648	+7.459%
2026-05-18	4.4000	4.430000	4.260000	4.3000	-2.273%	339,973	+7.209%
2026-05-15	4.3400	4.425000	4.229000	4.4000	+0.917%	321,026	+4.773%
2026-05-14	4.3500	4.445000	4.280000	4.3600	+0.461%	226,843	+5.734%
2026-05-13	4.2600	4.350000	4.260000	4.3400	+0.930%	191,232	+6.221%
2026-05-12	4.3900	4.400000	4.180000	4.3000	-1.376%	307,818	+7.209%
2026-05-11	4.4500	4.490000	4.360000	4.3600	-2.022%	346,731	+5.734%
2026-05-08	4.4400	4.515000	4.320000	4.4500	-0.224%	423,829	+3.596%
2026-05-07	4.3300	4.505000	4.330000	4.4600	+2.765%	436,708	+3.363%
2026-05-06	4.2600	4.395000	4.260000	4.3400	+1.402%	197,166	+6.221%
2026-05-05	4.2100	4.290000	4.180000	4.2800	+1.663%	178,364	+7.710%
2026-05-04	4.3800	4.475000	4.200000	4.2100	-4.100%	346,056	+9.501%
2026-05-01	4.2500	4.475000	4.210000	4.3900	+3.538%	358,513	+5.011%
2026-04-30	4.0700	4.265000	4.025000	4.2400	+3.667%	205,412	+8.726%
2026-04-29	4.1000	4.115000	4.035000	4.0900	-0.487%	202,224	+12.714%
2026-04-28	4.0100	4.175000	4.005000	4.1100	+2.239%	198,755	+12.165%
2026-04-27	4.0900	4.120000	4.000000	4.0200	-0.495%	252,048	+14.677%
2026-04-24	3.9200	4.050000	3.840000	4.0400	+3.590%	317,916	+14.109%
2026-04-23	4.1300	4.130000	3.810100	3.9000	-4.177%	283,040	+18.205%
2026-04-22	4.0100	4.125000	4.010000	4.0700	+0.494%	250,751	+13.268%
2026-04-21	4.0900	4.235000	4.040000	4.0500	-0.491%	236,669	+13.827%
2026-04-20	3.8700	4.120000	3.870000	4.0700	+3.562%	338,569	+13.268%
2026-04-17	3.9100	4.030000	3.910000	3.9300	+1.550%	188,121	+17.303%
2026-04-16	3.8500	3.875000	3.590000	3.8700	+0.519%	178,064	+19.121%
2026-04-15	3.7700	3.850000	3.745000	3.8500	+2.122%	193,321	+19.740%
2026-04-14	3.7600	3.815000	3.725000	3.7700	0.000%	254,942	+22.281%
2026-04-13	3.5900	3.800000	3.569000	3.7700	+4.144%	430,648	+22.281%
2026-04-10	3.4100	3.620000	3.305000	3.6200	+4.473%	697,023	+27.348%
2026-04-09	3.8500	3.859900	3.055000	3.4650	-1.563%	1,383,127	+33.045%
2026-04-08	3.7000	3.800000	3.510000	3.5200	-1.676%	631,364	+30.966%
2026-04-07	3.6300	3.635000	3.520000	3.5800	-2.452%	242,018	+28.771%
2026-04-06	3.7200	3.720000	3.655000	3.6700	-0.272%	159,000	+25.613%
2026-04-02	3.6300	3.710000	3.570000	3.6800	+0.822%	260,119	+25.272%
2026-04-01	3.7700	3.780000	3.645000	3.6500	-2.145%	167,065	+26.301%
2026-03-31	3.7500	3.810000	3.685000	3.7300	+0.539%	296,004	+23.592%
2026-03-30	3.6500	3.755000	3.627221	3.7100	+2.486%	252,688	+24.259%
2026-03-27	3.6800	3.720000	3.600000	3.6200	-2.688%	171,602	+27.348%
2026-03-26	3.6500	3.760000	3.625000	3.7200	+1.087%	165,138	+23.925%
2026-03-25	3.7400	3.760000	3.570000	3.6800	-0.809%	157,961	+25.272%
2026-03-24	3.7300	3.750000	3.660000	3.7100	-0.802%	240,010	+24.259%
2026-03-23	3.7900	3.790000	3.560000	3.7400	+0.538%	484,126	+23.262%
2026-03-20	3.7900	3.860000	3.650000	3.7200	-1.847%	725,440	+23.925%
2026-03-19	3.6700	3.860000	3.670000	3.7900	+2.432%	280,047	+21.636%
2026-03-18	3.6200	3.700000	3.620000	3.7000	+1.928%	311,000	+24.595%
2026-03-17	3.6500	3.715000	3.625000	3.6300	+0.276%	313,236	+26.997%
2026-03-16	3.6400	3.780000	3.605000	3.6200	+0.277%	395,777	+27.348%
2026-03-13	3.5400	3.670000	3.540000	3.6100	+2.266%	301,724	+27.701%
2026-03-12	3.4300	3.560000	3.420000	3.5300	+1.146%	548,247	+30.595%
2026-03-11	3.5500	3.570000	3.445000	3.4900	-2.241%	261,053	+32.092%
2026-03-10	3.6200	3.649900	3.505000	3.5700	-1.653%	261,302	+29.132%
2026-03-09	3.5600	3.660000	3.460000	3.6300	+0.554%	374,569	+26.997%
2026-03-06	3.6100	3.730000	3.500000	3.6100	-2.432%	432,220	+27.701%
2026-03-05	3.6900	3.830000	3.690000	3.7000	-1.333%	328,518	+24.595%
2026-03-04	3.7200	3.770000	3.635000	3.7500	+2.180%	275,694	+22.933%
2026-03-03	3.6100	3.695000	3.550000	3.6700	-0.542%	273,487	+25.613%
2026-03-02	3.6900	3.720000	3.620000	3.6900	-1.862%	247,962	+24.932%
2026-02-27	3.6500	3.800000	3.650000	3.7600	-0.529%	285,778	+22.606%
2026-02-26	3.6800	3.795000	3.630000	3.7800	+2.439%	392,848	+21.958%
2026-02-25	3.5500	3.700000	3.500000	3.6900	+3.361%	627,855	+24.932%
2026-02-24	3.5400	3.640000	3.515000	3.5700	+2.292%	465,761	+29.132%
2026-02-23	3.6900	3.690000	3.420000	3.4900	-6.183%	688,962	+32.092%
2026-02-20	3.8200	3.840000	3.680000	3.7200	-4.370%	407,306	+23.925%
2026-02-19	3.8700	3.900000	3.775000	3.8900	+0.517%	343,752	+18.509%
2026-02-18	3.7700	3.925000	3.710000	3.8700	+2.381%	537,397	+19.121%
2026-02-17	3.8700	3.880000	3.715000	3.7800	-2.326%	341,352	+21.958%
2026-02-13	3.9500	3.990000	3.860000	3.8700	-2.025%	422,061	+19.121%
2026-02-12	4.0300	4.030000	3.825000	3.9500	-1.741%	759,817	+16.709%
2026-02-11	4.2600	4.285000	3.905000	4.0200	-5.412%	769,501	+14.677%
2026-02-10	4.3400	4.360000	4.200000	4.2500	-2.299%	345,861	+8.471%
2026-02-09	4.3700	4.395000	4.235000	4.3500	-0.458%	314,210	+5.977%
2026-02-06	4.3100	4.390000	4.280000	4.3700	+2.342%	358,913	+5.492%
2026-02-05	4.4700	4.470000	4.250000	4.2700	-3.394%	406,090	+7.963%
2026-02-04	4.5300	4.530000	4.340000	4.4200	-1.559%	312,761	+4.299%
2026-02-03	4.6600	4.700000	4.485000	4.4900	-4.060%	516,389	+2.673%
2026-02-02	4.5200	4.745000	4.470000	4.6800	+3.311%	407,145	-1.496%
2026-01-30	4.3100	4.580000	4.310000	4.5300	+4.138%	437,178	+1.766%
2026-01-29	4.2400	4.430000	4.190000	4.3500	+2.594%	938,562	+5.977%
2026-01-28	4.3300	4.390000	4.230000	4.2400	-2.304%	354,093	+8.726%
2026-01-27	4.4400	4.440000	4.250000	4.3400	-2.472%	607,019	+6.221%
2026-01-26	4.4000	4.499900	4.350000	4.4500	+1.367%	365,020	+3.596%
2026-01-23	4.3500	4.470000	4.275000	4.3900	+0.920%	327,206	+5.011%
2026-01-22	4.4500	4.595000	4.345000	4.3500	-1.361%	623,676	+5.977%
2026-01-21	4.4200	4.550000	4.365000	4.4100	-0.226%	363,382	+4.535%
2026-01-20	4.5000	4.570000	4.310000	4.4200	-4.121%	654,307	+4.299%
2026-01-16	4.6600	4.720000	4.605000	4.6100	-1.073%	330,627	0.000%
2026-01-15	4.6500	4.770000	4.625000	4.6600	-0.214%	384,175	-1.073%
2026-01-14	4.6500	4.770000	4.630000	4.6700	+0.647%	346,785	-1.285%
2026-01-13	4.8400	4.879900	4.630000	4.6400	-3.934%	406,582	-0.647%
2026-01-12	4.8000	4.845500	4.645000	4.8300	+0.730%	537,563	-4.555%
2026-01-09	4.4900	4.969000	4.445000	4.7950	+6.556%	636,600	-3.858%
2026-01-08	4.6000	4.665000	4.240000	4.5000	-14.611%	1,350,000	+2.444%
2026-01-07	5.2000	5.270000	5.100000	5.2700	+0.958%	338,688	-12.524%
2026-01-06	5.1700	5.245000	5.080000	5.2200	+0.578%	381,236	-11.686%
2026-01-05	5.0600	5.300000	5.060000	5.1900	+2.772%	256,987	-11.175%
2026-01-02	5.0200	5.090000	4.985000	5.0500	+0.198%	245,014	-8.713%
2025-12-31	5.1100	5.120000	5.010000	5.0400	-1.176%	250,701	-8.532%
2025-12-30	5.2600	5.275400	5.095000	5.1000	-3.042%	232,264	-9.608%
2025-12-29	5.2500	5.300000	5.120000	5.2600	0.000%	229,004	-12.357%
2025-12-26	5.1800	5.280000	5.180000	5.2600	+0.766%	125,873	-12.357%
2025-12-24	5.1900	5.230000	5.160000	5.2200	+0.578%	102,191	-11.686%
2025-12-23	5.2400	5.280000	5.135000	5.1900	-1.331%	188,837	-11.175%
2025-12-22	5.2800	5.360000	5.230000	5.2600	-0.379%	250,082	-12.357%
2025-12-19	5.2400	5.350000	5.145000	5.2800	+0.380%	1,074,429	-12.689%
2025-12-18	5.2800	5.365000	5.230000	5.2600	+0.574%	197,556	-12.357%
2025-12-17	5.2100	5.335000	5.205000	5.2300	+0.384%	248,772	-11.855%
2025-12-16	5.1700	5.240000	5.132000	5.2100	+0.969%	244,402	-11.516%
2025-12-15	5.1800	5.240000	5.125000	5.1600	-0.386%	210,757	-10.659%
2025-12-12	5.3000	5.300000	5.150000	5.1800	-1.333%	239,485	-11.004%
2025-12-11	5.0800	5.300000	5.080000	5.2500	+3.346%	315,282	-12.190%
2025-12-10	5.0400	5.165000	4.960000	5.0800	+0.794%	823,703	-9.252%
2025-12-09	4.8700	5.050000	4.810500	5.0400	+3.491%	316,339	-8.532%
2025-12-08	4.8800	4.930000	4.770000	4.8700	+0.206%	288,451	-5.339%
2025-12-05	4.8700	4.930000	4.845000	4.8600	0.000%	229,053	-5.144%
2025-12-04	4.8200	4.870000	4.795000	4.8600	+0.206%	318,427	-5.144%
2025-12-03	4.7700	4.860000	4.730000	4.8500	+1.677%	361,863	-4.948%
2025-12-02	4.8200	4.830000	4.710200	4.7700	-0.832%	223,885	-3.354%
2025-12-01	4.8300	4.890000	4.735000	4.8100	-0.517%	247,382	-4.158%
2025-11-28	4.8350	4.855000	4.762900	4.8350	+0.520%	150,706	-4.654%
2025-11-26	4.7400	4.820000	4.690000	4.8100	+1.050%	180,310	-4.158%
2025-11-25	4.5900	4.810000	4.590000	4.7600	+4.158%	285,521	-3.151%
2025-11-24	4.8200	4.820000	4.540000	4.5700	-5.383%	409,790	+0.875%
2025-11-21	4.5500	4.935000	4.538000	4.8300	+6.154%	400,087	-4.555%
2025-11-20	4.7700	4.880000	4.530000	4.5500	-3.805%	297,621	+1.319%
2025-11-19	4.7200	4.790000	4.620000	4.7300	-0.211%	553,859	-2.537%
2025-11-18	4.6400	4.860000	4.610000	4.7400	+1.066%	512,233	-2.743%
2025-11-17	4.7700	4.920000	4.675000	4.6900	-2.292%	474,108	-1.706%
2025-11-14	4.6900	4.840000	4.655000	4.8000	+3.226%	555,154	-3.958%
2025-11-13	4.5200	4.695000	4.470000	4.6500	+2.649%	602,966	-0.860%
2025-11-12	4.5700	4.630000	4.480000	4.5300	-0.220%	311,465	+1.766%
2025-11-11	4.3600	4.575800	4.340000	4.5400	+4.608%	320,080	+1.542%
2025-11-10	4.4800	4.500000	4.325000	4.3400	-2.908%	349,079	+6.221%
2025-11-07	4.6100	4.610000	4.365000	4.4700	-1.974%	302,787	+3.132%
2025-11-06	4.7300	4.750000	4.540000	4.5600	-4.000%	375,619	+1.096%
2025-11-05	4.5700	4.770000	4.550000	4.7500	+4.396%	410,481	-2.947%
2025-11-04	4.6000	4.780000	4.430000	4.5500	-2.778%	671,575	+1.319%
2025-11-03	4.5800	4.810000	4.450000	4.6800	+6.364%	1,298,330	-1.496%
2025-10-31	4.2800	4.415000	4.125000	4.4000	+2.326%	667,408	+4.773%
2025-10-30	4.3200	4.425000	4.290000	4.3000	-1.376%	344,069	+7.209%
2025-10-29	4.4700	4.485000	4.345000	4.3600	-2.895%	481,113	+5.734%
2025-10-28	4.3600	4.560000	4.350000	4.4900	+2.511%	437,390	+2.673%
2025-10-27	4.5800	4.640000	4.370000	4.3800	-3.524%	277,248	+5.251%
2025-10-24	4.4700	4.565000	4.440000	4.5400	+2.948%	432,430	+1.542%
2025-10-23	4.3800	4.525000	4.360000	4.4100	+0.685%	624,725	+4.535%
2025-10-22	4.4100	4.437300	4.315000	4.3800	-0.680%	405,435	+5.251%
2025-10-21	4.3300	4.490000	4.315000	4.4100	+1.379%	503,610	+4.535%
2025-10-20	4.3500	4.460000	4.315000	4.3500	0.000%	315,632	+5.977%
2025-10-17	4.5500	4.585000	4.260000	4.3500	-5.229%	470,890	+5.977%
2025-10-16	5.0000	5.000000	4.490000	4.5900	+4.318%	1,028,946	+0.436%
2025-10-15	4.2900	4.620000	4.290000	4.4000	+3.529%	1,049,640	+4.773%
2025-10-14	4.2600	4.370000	4.230000	4.2500	-1.163%	589,093	+8.471%
2025-10-13	4.6100	4.667000	4.285000	4.3000	-5.286%	677,421	+7.209%
2025-10-10	4.7200	4.770000	4.450000	4.5400	-4.421%	805,977	+1.542%
2025-10-09	5.1900	5.250000	4.700000	4.7500	-4.040%	1,123,353	-2.947%
2025-10-08	4.8600	5.020000	4.840000	4.9500	+2.062%	900,911	-6.869%
2025-10-07	4.9800	5.011500	4.740000	4.8500	-1.423%	419,403	-4.948%
2025-10-06	4.9800	5.080000	4.910000	4.9200	-0.806%	271,779	-6.301%
2025-10-03	4.8800	5.045000	4.880000	4.9600	+1.639%	251,887	-7.056%
2025-10-02	5.0900	5.116500	4.860000	4.8800	-3.366%	231,561	-5.533%
2025-10-01	5.0000	5.120000	4.890000	5.0500	0.000%	339,974	-8.713%
2025-09-30	5.0300	5.070000	4.755000	5.0500	0.000%	483,894	-8.713%
2025-09-29	5.1100	5.110000	5.020000	5.0500	-0.591%	269,901	-8.713%
2025-09-26	5.0500	5.180000	5.020000	5.0800	+0.594%	234,783	-9.252%
2025-09-25	5.2100	5.250000	5.040000	5.0500	-2.321%	299,403	-8.713%
2025-09-24	5.1400	5.170000	5.010000	5.1700	+1.572%	216,035	-10.832%
2025-09-23	5.3300	5.375000	5.060000	5.0900	-4.143%	207,637	-9.430%
2025-09-22	5.2300	5.330000	5.130000	5.3100	+0.568%	332,925	-13.183%
2025-09-19	5.4800	5.545000	5.260000	5.2800	-3.473%	753,899	-12.689%
2025-09-18	5.2900	5.490000	5.290000	5.4700	+3.598%	242,694	-15.722%
2025-09-17	5.2200	5.455000	5.200000	5.2800	+1.734%	282,500	-12.689%
2025-09-16	5.2000	5.250000	5.145000	5.1900	-1.143%	228,263	-11.175%
2025-09-15	5.1700	5.250000	5.120000	5.2500	+2.140%	232,015	-12.190%
2025-09-12	5.1000	5.175000	5.045000	5.1400	+0.982%	276,921	-10.311%
2025-09-11	4.9800	5.120000	4.970000	5.0900	+2.004%	263,478	-9.430%
2025-09-10	5.0500	5.090000	4.950000	4.9900	-1.383%	287,436	-7.615%
2025-09-09	5.1600	5.160000	5.050000	5.0600	-1.748%	180,690	-8.893%
2025-09-08	5.0400	5.205000	4.930000	5.1500	+3.000%	242,905	-10.485%
2025-09-05	5.0700	5.170000	4.980000	5.0000	-1.381%	333,014	-7.800%
2025-09-04	5.1400	5.150000	5.000000	5.0700	-1.170%	386,579	-9.073%
2025-09-03	5.0800	5.150000	4.950000	5.1300	-0.097%	364,553	-10.136%
2025-09-02	5.0500	5.140000	4.920000	5.1350	+0.489%	292,641	-10.224%
2025-08-29	4.9900	5.140000	4.980000	5.1100	+1.188%	322,719	-9.785%
2025-08-28	5.0300	5.100000	4.965000	5.0500	0.000%	290,054	-8.713%
2025-08-27	4.8600	5.080000	4.840000	5.0500	+4.124%	298,402	-8.713%
2025-08-26	4.8600	4.900000	4.780000	4.8500	0.000%	231,225	-4.948%
2025-08-25	4.9700	4.970000	4.800000	4.8500	-2.610%	165,765	-4.948%
2025-08-22	4.7000	5.010000	4.675000	4.9800	+6.410%	209,887	-7.430%
2025-08-21	4.6300	4.700000	4.540000	4.6800	+0.862%	218,356	-1.496%
2025-08-20	4.7200	4.770000	4.580000	4.6400	-1.695%	169,034	-0.647%
2025-08-19	4.7500	4.810000	4.690000	4.7200	-0.632%	164,360	-2.331%
2025-08-18	4.6600	4.790000	4.605000	4.7500	+2.592%	228,971	-2.947%
2025-08-15	4.7400	4.740000	4.510000	4.6300	-1.907%	348,577	-0.432%
2025-08-14	4.8400	4.840000	4.660000	4.7200	-4.260%	189,002	-2.331%
2025-08-13	4.5800	4.940000	4.580000	4.9300	+8.352%	267,092	-6.491%
2025-08-12	4.5000	4.616500	4.500000	4.5500	+1.790%	265,641	+1.319%
2025-08-11	4.6100	4.680000	4.440000	4.4700	-2.826%	267,429	+3.132%
2025-08-08	4.6300	4.700000	4.530000	4.6000	-0.862%	340,843	+0.217%
2025-08-07	4.7600	4.858400	4.625000	4.6400	-1.066%	217,515	-0.647%
2025-08-06	4.7000	4.790000	4.650000	4.6900	+0.860%	246,577	-1.706%
2025-08-05	4.7000	4.755000	4.565000	4.6500	0.000%	475,742	-0.860%
2025-08-04	4.8300	4.850000	4.640000	4.6500	-2.720%	403,651	-0.860%
2025-08-01	5.0000	5.000000	4.780000	4.7800	-5.534%	378,221	-3.556%
2025-07-31	4.9400	5.170000	4.940000	5.0600	+1.606%	613,391	-8.893%
2025-07-30	5.1100	5.215000	4.965000	4.9800	-1.775%	282,188	-7.430%
2025-07-29	5.2300	5.265000	5.050000	5.0700	-2.312%	282,727	-9.073%
2025-07-28	5.7400	5.750000	5.170000	5.1900	-10.363%	326,299	-11.175%
2025-07-25	5.5100	5.950000	5.500000	5.7900	+9.867%	508,280	-20.380%
2025-07-24	5.4400	5.500000	5.260000	5.2700	-4.182%	155,444	-12.524%
2025-07-23	5.3950	5.515000	5.370000	5.5000	+2.996%	248,282	-16.182%
2025-07-22	5.2050	5.350000	5.200000	5.3400	+2.692%	232,973	-13.670%
2025-07-21	5.3200	5.415000	5.190000	5.2000	-1.887%	204,927	-11.346%
2025-07-18	5.4000	5.510000	5.300000	5.3000	-0.749%	422,939	-13.019%
2025-07-17	5.2700	5.480000	5.225000	5.3400	+1.328%	620,645	-13.670%
2025-07-16	5.2800	5.315000	5.195000	5.2700	0.000%	265,117	-12.524%
2025-07-15	5.4900	5.520000	5.260000	5.2700	-3.303%	244,752	-12.524%
2025-07-14	5.5800	5.610000	5.430000	5.4500	-2.852%	242,075	-15.413%
2025-07-11	5.7100	5.725000	5.505000	5.6100	-1.923%	323,019	-17.825%
2025-07-10	5.8000	5.905600	5.715000	5.7200	-1.209%	189,594	-19.406%
2025-07-09	5.9400	6.140000	5.735000	5.7900	-1.864%	151,373	-20.380%
2025-07-08	5.9700	6.110000	5.900000	5.9000	-0.673%	203,286	-21.864%
2025-07-07	6.0400	6.297600	5.920000	5.9400	-1.493%	209,214	-22.391%
2025-07-03	5.8800	6.070000	5.855000	6.0300	+1.686%	162,834	-23.549%
2025-07-02	5.7800	5.940000	5.745000	5.9300	+2.951%	227,613	-22.260%
2025-07-01	5.3900	5.855000	5.370000	5.7600	+7.263%	329,548	-19.965%
2025-06-30	5.4600	5.540000	5.360000	5.3700	-1.648%	155,687	-14.153%
2025-06-27	5.4200	5.460000	5.340000	5.4600	+0.738%	344,609	-15.568%
2025-06-26	5.2600	5.450000	5.250000	5.4200	+3.435%	159,732	-14.945%
2025-06-25	5.3500	5.350000	5.230000	5.2400	-1.873%	126,934	-12.023%
2025-06-24	5.3000	5.410000	5.280000	5.3400	+1.908%	182,005	-13.670%
2025-06-23	5.2700	5.336400	5.189200	5.2400	-1.873%	170,137	-12.023%
2025-06-20	5.5700	5.570000	5.320000	5.3400	-2.732%	449,023	-13.670%
2025-06-18	5.3600	5.570000	5.360000	5.4900	+2.045%	160,764	-16.029%
2025-06-17	5.5900	5.635000	5.380000	5.3800	-4.270%	178,356	-14.312%
2025-06-16	5.4600	5.700000	5.460000	5.6200	+4.461%	226,609	-17.972%
2025-06-13	5.4500	5.500000	5.380000	5.3800	-2.359%	239,113	-14.312%
2025-06-12	5.4400	5.555000	5.390000	5.5100	-0.362%	131,246	-16.334%
2025-06-11	5.4700	5.559500	5.430000	5.5300	+1.282%	146,720	-16.637%
2025-06-10	5.3700	5.510000	5.330000	5.4600	+2.632%	173,587	-15.568%
2025-06-09	5.1900	5.385000	5.190000	5.3200	+3.502%	242,027	-13.346%
2025-06-06	5.1700	5.195000	5.090000	5.1400	+1.381%	217,069	-10.311%
2025-06-05	5.2900	5.310000	5.050000	5.0700	-3.059%	117,821	-9.073%
2025-06-04	5.3000	5.340000	5.200100	5.2300	-0.759%	118,374	-11.855%
2025-06-03	5.1100	5.320000	5.090000	5.2700	+2.729%	124,730	-12.524%
2025-06-02	5.2400	5.240000	5.100000	5.1300	-1.630%	190,773	-10.136%
2025-05-30	5.2700	5.340000	5.210000	5.2150	-1.418%	205,578	-11.601%
2025-05-29	5.1900	5.300000	5.145000	5.2900	+1.341%	233,862	-12.854%
2025-05-28	5.3300	5.330000	5.100000	5.2200	-2.430%	213,504	-11.686%
2025-05-27	5.0000	5.420000	5.000000	5.3500	+8.300%	398,352	-13.832%
2025-05-23	5.0600	5.080000	4.900000	4.9400	-2.178%	200,181	-6.680%
2025-05-22	5.0500	5.070000	4.950000	5.0500	+1.000%	181,482	-8.713%
2025-05-21	5.1700	5.340000	4.990000	5.0000	-4.398%	205,471	-7.800%
2025-05-20	5.3200	5.343000	5.220000	5.2300	-2.243%	138,709	-11.855%
2025-05-19	5.3500	5.390000	5.310000	5.3500	-0.926%	146,382	-13.832%
2025-05-16	5.3900	5.450000	5.360000	5.4000	+0.186%	177,771	-14.630%
2025-05-15	5.4500	5.450000	5.360000	5.3900	-0.919%	145,204	-14.471%
2025-05-14	5.5200	5.590000	5.395000	5.4400	-1.627%	247,200	-15.257%
2025-05-13	5.7600	5.760000	5.520000	5.5300	-2.982%	130,444	-16.637%
2025-05-12	5.6600	5.760000	5.590000	5.7000	+4.587%	223,322	-19.123%
2025-05-09	5.6300	5.700000	5.440000	5.4500	-3.197%	152,670	-15.413%
2025-05-08	5.4500	5.720000	5.410000	5.6300	+4.067%	206,903	-18.117%
2025-05-07	5.6300	5.690000	5.365000	5.4100	-1.993%	180,811	-14.787%
2025-05-06	5.6400	5.675000	5.500000	5.5200	-2.988%	156,358	-16.486%
2025-05-05	5.7800	5.835000	5.680000	5.6900	-2.234%	155,248	-18.981%
2025-05-02	5.8200	5.905000	5.760000	5.8200	+1.217%	170,052	-20.790%
2025-05-01	5.8200	5.940000	5.615000	5.7500	+0.262%	260,541	-19.826%
2025-04-30	5.8400	6.000000	5.590000	5.7350	-1.291%	210,388	-19.616%
2025-04-29	5.6000	5.820000	5.500100	5.8100	+3.565%	287,445	-20.654%
2025-04-28	5.5100	5.640000	5.443000	5.6100	+2.000%	265,543	-17.825%
2025-04-25	5.6000	5.650000	5.375000	5.5000	-0.181%	201,714	-16.182%
2025-04-24	5.4000	5.525000	5.300000	5.5100	+2.799%	199,811	-16.334%
2025-04-23	5.4800	5.580000	5.331100	5.3600	-1.832%	325,276	-13.993%
2025-04-22	5.4700	5.515000	5.270000	5.4600	+1.866%	251,594	-15.568%
2025-04-21	5.2200	5.390000	5.160100	5.3600	+1.323%	341,849	-13.993%
2025-04-17	5.3700	5.580000	5.210000	5.2900	-1.490%	308,237	-12.854%
2025-04-16	5.3500	5.455000	5.315000	5.3700	-0.556%	240,231	-14.153%
2025-04-15	5.4400	5.480000	5.295000	5.4000	-0.917%	297,824	-14.630%
2025-04-14	5.4100	5.480000	5.300000	5.4500	+1.869%	331,805	-15.413%
2025-04-11	5.4000	5.400000	5.100100	5.3500	+0.943%	333,545	-13.832%
2025-04-10	5.4600	5.660000	5.110000	5.3000	-5.526%	492,938	-13.019%
2025-04-09	5.1000	5.780000	5.070000	5.6100	+10.000%	661,575	-17.825%
2025-04-08	5.3200	5.375000	4.995000	5.1000	-0.585%	642,000	-9.608%
2025-04-07	5.0400	5.410000	4.910000	5.1300	-1.346%	945,195	-10.136%
2025-04-04	5.1000	5.250000	4.810000	5.2000	-2.256%	964,037	-11.346%
2025-04-03	5.8400	6.040000	5.251000	5.3200	-19.759%	821,735	-13.346%
2025-04-02	6.5700	6.650000	6.460000	6.6300	-0.301%	287,587	-30.468%
2025-04-01	6.5500	6.720000	6.540000	6.6500	+1.682%	370,190	-30.677%
2025-03-31	6.5300	6.605000	6.475000	6.5400	-0.305%	250,898	-29.511%
2025-03-28	6.7500	6.750000	6.503400	6.5600	-2.815%	185,509	-29.726%
2025-03-27	6.6800	6.765000	6.650000	6.7500	+1.351%	140,844	-31.704%
2025-03-26	6.8400	6.840000	6.620000	6.6600	-0.745%	149,456	-30.781%
2025-03-25	6.8400	6.840000	6.710000	6.7100	-1.757%	222,414	-31.297%
2025-03-24	6.8800	6.880000	6.770000	6.8300	+0.886%	335,556	-32.504%
2025-03-21	6.9100	6.910000	6.730000	6.7700	-1.168%	345,928	-31.905%
2025-03-20	6.8100	6.890000	6.770000	6.8500	+0.146%	158,397	-32.701%
2025-03-19	6.8800	6.949099	6.750000	6.8400	-0.292%	210,019	-32.602%
2025-03-18	6.8200	6.895000	6.760000	6.8600	-0.146%	230,976	-32.799%
2025-03-17	6.8600	6.980000	6.860000	6.8700	-0.290%	229,072	-32.897%
2025-03-14	6.8100	6.900000	6.750000	6.8900	+2.226%	201,894	-33.091%
2025-03-13	6.9400	6.980000	6.710000	6.7400	-1.749%	146,331	-31.602%
2025-03-12	6.9900	6.990000	6.745000	6.8600	-0.291%	278,395	-32.799%
2025-03-11	7.1000	7.110000	6.880000	6.8800	-2.687%	285,449	-32.994%
2025-03-10	7.2400	7.270000	7.070000	7.0700	-2.885%	224,383	-34.795%
2025-03-07	7.2000	7.365000	7.190000	7.2800	+1.252%	163,976	-36.676%
2025-03-06	7.0400	7.250000	7.000000	7.1900	+1.268%	244,004	-35.883%
2025-03-05	7.0700	7.120000	6.940000	7.1000	+0.852%	232,341	-35.070%
2025-03-04	7.0500	7.170000	7.030000	7.0400	-0.283%	278,030	-34.517%
2025-03-03	7.3400	7.410000	7.025000	7.0600	-3.022%	277,907	-34.703%
2025-02-28	7.3000	7.310000	7.220000	7.2800	0.000%	321,089	-36.676%
2025-02-27	7.3700	7.375000	7.240000	7.2800	-1.488%	246,989	-36.676%
2025-02-26	7.3100	7.390000	7.250000	7.3900	+0.956%	238,975	-37.618%
2025-02-25	7.4200	7.435000	7.310000	7.3200	-1.215%	214,657	-37.022%
2025-02-24	7.5700	7.570000	7.400000	7.4100	-1.332%	272,935	-37.787%
2025-02-21	7.7300	7.770000	7.490800	7.5100	-2.086%	270,243	-38.615%
2025-02-20	7.9300	7.930000	7.640000	7.6700	-3.643%	261,679	-39.896%
2025-02-19	7.8200	8.000000	7.760000	7.9600	+0.887%	211,540	-42.085%
2025-02-18	7.9200	7.920000	7.700000	7.8900	+0.382%	282,451	-41.572%
2025-02-14	8.0600	8.060000	7.850000	7.8600	-3.558%	225,908	-41.349%
2025-02-13	8.3100	8.310000	8.120000	8.1500	-1.807%	140,268	-43.436%
2025-02-12	8.2300	8.325000	8.170000	8.3000	-0.360%	240,338	-44.458%
2025-02-11	8.1100	8.330000	8.100000	8.3300	+2.334%	220,232	-44.658%
2025-02-10	8.0100	8.180000	8.000000	8.1400	+2.005%	192,329	-43.366%
2025-02-07	8.0700	8.140000	7.920000	7.9800	-1.360%	313,364	-42.231%
2025-02-06	8.4000	8.405000	8.070000	8.0900	-3.461%	182,410	-43.016%
2025-02-05	8.3900	8.425000	8.310000	8.3800	0.000%	230,441	-44.988%
2025-02-04	8.1300	8.395000	8.130000	8.3800	+3.075%	199,666	-44.988%
2025-02-03	8.2300	8.340000	8.020000	8.1300	-3.214%	437,977	-43.296%
2025-01-31	8.5400	8.580000	8.335000	8.4000	-1.524%	266,958	-45.119%
2025-01-30	8.6100	8.610000	8.480000	8.5300	0.000%	158,502	-45.955%

.dark-mode .zDFR8g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zDFR8g{ color: #333333; background-color: white; border: 2px solid #333333; }RGPResources Connectionstock NASDAQ

RGP
Resources Connection
stock NASDAQ