5 DAY PERFORMANCE
+0.41%
1 MONTH PERFORMANCE
+2.32%
3 MONTH PERFORMANCE
-2.80%
6 MONTH PERFORMANCE
-4.14%
YEAR-TO-DATE PERFORMANCE
-43.02%
1 YEAR PERFORMANCE
-42.82%
Resources Connection, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $4.83 | $4.86 (0.73%) | $4.87 | $4.80 | 204.23 K | $160.68 M |
| 12/03/2025 | $4.77 | $4.85 (1.68%) | $4.86 | $4.73 | 361.90 K | $160.35 M |
| 12/02/2025 | $4.82 | $4.77 (-1.04%) | $4.83 | $4.71 | 223.90 K | $157.71 M |
| 12/01/2025 | $4.83 | $4.81 (-0.41%) | $4.89 | $4.74 | 247.40 K | $159.03 M |
| 11/28/2025 | $4.84 | $4.84 (0%) | $4.86 | $4.76 | 150.71 K | $160.02 M |
| 11/26/2025 | $4.74 | $4.81 (1.48%) | $4.82 | $4.69 | 180.31 K | $159.03 M |
| 11/25/2025 | $4.59 | $4.76 (3.7%) | $4.81 | $4.59 | 285.52 K | $157.38 M |
| 11/24/2025 | $4.82 | $4.57 (-5.19%) | $4.82 | $4.54 | 409.80 K | $151.09 M |
| 11/21/2025 | $4.55 | $4.83 (6.15%) | $4.93 | $4.54 | 400.10 K | $159.69 M |
| 11/20/2025 | $4.77 | $4.55 (-4.61%) | $4.88 | $4.53 | 297.62 K | $150.43 M |
| 11/19/2025 | $4.72 | $4.73 (0.21%) | $4.79 | $4.62 | 553.90 K | $156.38 M |
| 11/18/2025 | $4.64 | $4.74 (2.16%) | $4.86 | $4.61 | 512.23 K | $156.71 M |
| 11/17/2025 | $4.77 | $4.69 (-1.68%) | $4.92 | $4.68 | 474.11 K | $155.06 M |
| 11/14/2025 | $4.69 | $4.80 (2.35%) | $4.84 | $4.66 | 555.15 K | $158.70 M |
| 11/13/2025 | $4.52 | $4.65 (2.88%) | $4.70 | $4.47 | 603.00 K | $153.74 M |
| 11/12/2025 | $4.57 | $4.53 (-0.88%) | $4.63 | $4.48 | 311.50 K | $149.77 M |
| 11/11/2025 | $4.36 | $4.54 (4.13%) | $4.58 | $4.34 | 320.10 K | $150.10 M |
| 11/10/2025 | $4.48 | $4.34 (-3.13%) | $4.50 | $4.33 | 349.10 K | $143.49 M |
| 11/07/2025 | $4.61 | $4.47 (-3.04%) | $4.61 | $4.37 | 302.80 K | $147.79 M |
| 11/06/2025 | $4.73 | $4.56 (-3.59%) | $4.75 | $4.54 | 375.62 K | $150.76 M |
| 11/05/2025 | $4.57 | $4.75 (3.94%) | $4.77 | $4.55 | 410.50 K | $157.04 M |
| 11/04/2025 | $4.60 | $4.55 (-1.09%) | $4.78 | $4.43 | 671.60 K | $150.43 M |
| 11/03/2025 | $4.58 | $4.68 (2.18%) | $4.81 | $4.45 | 1.30 M | $154.73 M |
| 10/31/2025 | $4.28 | $4.40 (2.8%) | $4.42 | $4.13 | 667.41 K | $145.47 M |
| 10/30/2025 | $4.32 | $4.30 (-0.46%) | $4.43 | $4.29 | 344.20 K | $142.17 M |
| 10/29/2025 | $4.47 | $4.36 (-2.46%) | $4.49 | $4.35 | 481.30 K | $144.15 M |
| 10/28/2025 | $4.36 | $4.49 (2.98%) | $4.56 | $4.35 | 437.39 K | $148.45 M |
| 10/27/2025 | $4.58 | $4.38 (-4.37%) | $4.64 | $4.37 | 277.25 K | $144.81 M |
| 10/24/2025 | $4.47 | $4.54 (1.57%) | $4.57 | $4.44 | 432.43 K | $150.10 M |
| 10/23/2025 | $4.38 | $4.41 (0.68%) | $4.53 | $4.36 | 624.73 K | $145.80 M |
| 10/22/2025 | $4.41 | $4.38 (-0.68%) | $4.44 | $4.32 | 405.44 K | $144.81 M |
| 10/21/2025 | $4.33 | $4.41 (1.85%) | $4.49 | $4.32 | 503.61 K | $145.80 M |
| 10/20/2025 | $4.35 | $4.35 (0%) | $4.46 | $4.32 | 315.63 K | $143.82 M |
| 10/17/2025 | $4.55 | $4.35 (-4.4%) | $4.59 | $4.26 | 470.90 K | $143.82 M |
| 10/16/2025 | $5.00 | $4.59 (-8.2%) | $5.00 | $4.49 | 1.03 M | $151.75 M |
| 10/15/2025 | $4.29 | $4.40 (2.56%) | $4.62 | $4.29 | 1.05 M | $145.47 M |
| 10/14/2025 | $4.26 | $4.25 (-0.23%) | $4.37 | $4.23 | 589.10 K | $140.51 M |
| 10/13/2025 | $4.61 | $4.30 (-6.72%) | $4.67 | $4.29 | 677.42 K | $142.17 M |
| 10/10/2025 | $4.72 | $4.54 (-3.81%) | $4.77 | $4.45 | 806.00 K | $150.10 M |
| 10/09/2025 | $5.19 | $4.75 (-8.48%) | $5.25 | $4.70 | 1.12 M | $157.04 M |
| 10/08/2025 | $4.86 | $4.95 (1.85%) | $5.02 | $4.84 | 900.91 K | $163.66 M |
| 10/07/2025 | $4.98 | $4.85 (-2.61%) | $5.01 | $4.74 | 419.40 K | $160.35 M |
| 10/06/2025 | $4.98 | $4.92 (-1.2%) | $5.08 | $4.91 | 271.78 K | $162.67 M |
| 10/03/2025 | $4.88 | $4.96 (1.64%) | $5.05 | $4.88 | 251.89 K | $163.06 M |
| 10/02/2025 | $5.09 | $4.88 (-4.13%) | $5.12 | $4.86 | 231.56 K | $160.43 M |
| 10/01/2025 | $5.00 | $5.05 (1%) | $5.12 | $4.89 | 339.97 K | $166.02 M |
| 09/30/2025 | $5.03 | $5.05 (0.4%) | $5.07 | $4.76 | 483.89 K | $166.02 M |
| 09/29/2025 | $5.11 | $5.05 (-1.17%) | $5.11 | $5.02 | 269.90 K | $166.02 M |
| 09/26/2025 | $5.05 | $5.08 (0.59%) | $5.18 | $5.02 | 234.80 K | $167.01 M |
| 09/25/2025 | $5.21 | $5.05 (-3.07%) | $5.25 | $5.04 | 299.40 K | $166.02 M |
| 09/24/2025 | $5.14 | $5.17 (0.58%) | $5.17 | $5.01 | 216.04 K | $169.96 M |
| 09/23/2025 | $5.33 | $5.09 (-4.5%) | $5.38 | $5.06 | 207.64 K | $167.33 M |
| 09/22/2025 | $5.23 | $5.31 (1.53%) | $5.33 | $5.13 | 332.93 K | $174.57 M |
| 09/19/2025 | $5.48 | $5.28 (-3.65%) | $5.55 | $5.26 | 753.90 K | $173.58 M |
| 09/18/2025 | $5.29 | $5.47 (3.4%) | $5.49 | $5.29 | 242.70 K | $179.83 M |
| 09/17/2025 | $5.22 | $5.28 (1.15%) | $5.46 | $5.20 | 282.50 K | $173.58 M |
| 09/16/2025 | $5.20 | $5.19 (-0.19%) | $5.25 | $5.15 | 228.30 K | $170.62 M |
| 09/15/2025 | $5.17 | $5.25 (1.55%) | $5.25 | $5.12 | 232.02 K | $172.59 M |
| 09/12/2025 | $5.10 | $5.14 (0.78%) | $5.18 | $5.05 | 276.92 K | $168.98 M |
| 09/11/2025 | $4.98 | $5.09 (2.21%) | $5.12 | $4.97 | 263.50 K | $167.33 M |
| 09/10/2025 | $5.05 | $4.99 (-1.19%) | $5.09 | $4.95 | 287.44 K | $164.05 M |
| 09/09/2025 | $5.16 | $5.06 (-1.94%) | $5.16 | $5.05 | 180.70 K | $166.35 M |
| 09/08/2025 | $5.04 | $5.15 (2.18%) | $5.21 | $4.93 | 242.91 K | $169.31 M |
| 09/05/2025 | $5.07 | $5.00 (-1.38%) | $5.17 | $4.98 | 333.01 K | $164.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
