5 DAY PERFORMANCE
+6.53%
1 MONTH PERFORMANCE
-2.18%
3 MONTH PERFORMANCE
-26.10%
6 MONTH PERFORMANCE
-36.26%
YEAR-TO-DATE PERFORMANCE
-36.93%
1 YEAR PERFORMANCE
-51.79%
Resources Connection, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $5.00 | $5.38 (7.6%) | $5.43 | $5.05 | 317.36 K | $173.75 M |
| 05/23/2025 | $5.06 | $4.94 (-2.37%) | $5.08 | $4.90 | 200.18 K | $162.71 M |
| 05/22/2025 | $5.05 | $5.05 (0%) | $5.07 | $4.95 | 181.50 K | $166.34 M |
| 05/21/2025 | $5.17 | $5.00 (-3.29%) | $5.34 | $4.99 | 205.50 K | $164.69 M |
| 05/20/2025 | $5.32 | $5.23 (-1.69%) | $5.34 | $5.22 | 138.71 K | $172.27 M |
| 05/19/2025 | $5.35 | $5.35 (0%) | $5.39 | $5.31 | 146.40 K | $176.22 M |
| 05/16/2025 | $5.39 | $5.40 (0.19%) | $5.45 | $5.36 | 177.80 K | $177.87 M |
| 05/15/2025 | $5.45 | $5.39 (-1.1%) | $5.45 | $5.36 | 145.20 K | $177.54 M |
| 05/14/2025 | $5.52 | $5.44 (-1.45%) | $5.59 | $5.40 | 247.20 K | $179.18 M |
| 05/13/2025 | $5.76 | $5.53 (-3.99%) | $5.76 | $5.52 | 130.44 K | $182.15 M |
| 05/12/2025 | $5.66 | $5.70 (0.71%) | $5.76 | $5.59 | 223.32 K | $187.75 M |
| 05/09/2025 | $5.63 | $5.45 (-3.2%) | $5.70 | $5.44 | 152.70 K | $179.51 M |
| 05/08/2025 | $5.45 | $5.63 (3.3%) | $5.72 | $5.41 | 206.90 K | $185.44 M |
| 05/07/2025 | $5.63 | $5.41 (-3.91%) | $5.69 | $5.37 | 180.81 K | $178.19 M |
| 05/06/2025 | $5.64 | $5.52 (-2.13%) | $5.68 | $5.50 | 156.40 K | $181.82 M |
| 05/05/2025 | $5.78 | $5.69 (-1.56%) | $5.84 | $5.68 | 155.25 K | $187.42 M |
| 05/02/2025 | $5.82 | $5.82 (0%) | $5.91 | $5.76 | 170.10 K | $191.70 M |
| 05/01/2025 | $5.82 | $5.75 (-1.2%) | $5.94 | $5.62 | 260.54 K | $189.39 M |
| 04/30/2025 | $5.84 | $5.74 (-1.71%) | $6.00 | $5.59 | 210.40 K | $189.06 M |
| 04/29/2025 | $5.60 | $5.81 (3.75%) | $5.82 | $5.50 | 287.45 K | $191.37 M |
| 04/28/2025 | $5.51 | $5.61 (1.81%) | $5.64 | $5.44 | 265.54 K | $184.78 M |
| 04/25/2025 | $5.60 | $5.50 (-1.79%) | $5.65 | $5.38 | 201.71 K | $181.16 M |
| 04/24/2025 | $5.40 | $5.51 (2.04%) | $5.53 | $5.30 | 199.81 K | $181.49 M |
| 04/23/2025 | $5.48 | $5.36 (-2.19%) | $5.58 | $5.33 | 325.30 K | $176.55 M |
| 04/22/2025 | $5.47 | $5.46 (-0.18%) | $5.52 | $5.27 | 251.60 K | $179.84 M |
| 04/21/2025 | $5.22 | $5.36 (2.68%) | $5.39 | $5.16 | 341.85 K | $176.55 M |
| 04/17/2025 | $5.37 | $5.29 (-1.49%) | $5.58 | $5.21 | 308.24 K | $174.24 M |
| 04/16/2025 | $5.35 | $5.37 (0.37%) | $5.46 | $5.32 | 240.23 K | $176.88 M |
| 04/15/2025 | $5.44 | $5.40 (-0.74%) | $5.48 | $5.30 | 297.82 K | $177.87 M |
| 04/14/2025 | $5.41 | $5.45 (0.74%) | $5.48 | $5.30 | 331.81 K | $179.51 M |
| 04/11/2025 | $5.40 | $5.35 (-0.93%) | $5.40 | $5.10 | 333.55 K | $176.22 M |
| 04/10/2025 | $5.46 | $5.30 (-2.93%) | $5.66 | $5.11 | 492.94 K | $174.57 M |
| 04/09/2025 | $5.10 | $5.61 (10%) | $5.78 | $5.07 | 661.60 K | $184.78 M |
| 04/08/2025 | $5.32 | $5.10 (-4.14%) | $5.38 | $5.00 | 642.00 K | $167.98 M |
| 04/07/2025 | $5.04 | $5.13 (1.79%) | $5.41 | $4.91 | 945.20 K | $168.97 M |
| 04/04/2025 | $5.10 | $5.20 (1.96%) | $5.25 | $4.81 | 964.04 K | $171.28 M |
| 04/03/2025 | $5.84 | $5.32 (-8.9%) | $6.04 | $5.25 | 821.74 K | $175.23 M |
| 04/02/2025 | $6.57 | $6.63 (0.91%) | $6.65 | $6.46 | 287.59 K | $218.38 M |
| 04/01/2025 | $6.55 | $6.65 (1.53%) | $6.72 | $6.54 | 370.20 K | $219.04 M |
| 03/31/2025 | $6.53 | $6.54 (0.15%) | $6.61 | $6.48 | 250.90 K | $215.41 M |
| 03/28/2025 | $6.75 | $6.56 (-2.81%) | $6.75 | $6.50 | 185.51 K | $216.07 M |
| 03/27/2025 | $6.68 | $6.75 (1.05%) | $6.77 | $6.65 | 140.84 K | $222.33 M |
| 03/26/2025 | $6.84 | $6.66 (-2.63%) | $6.84 | $6.62 | 150.25 K | $219.37 M |
| 03/25/2025 | $6.84 | $6.71 (-1.9%) | $6.84 | $6.71 | 226.60 K | $221.01 M |
| 03/24/2025 | $6.88 | $6.83 (-0.73%) | $6.88 | $6.77 | 335.70 K | $224.97 M |
| 03/21/2025 | $6.91 | $6.77 (-2.03%) | $6.91 | $6.73 | 521.10 K | $222.99 M |
| 03/20/2025 | $6.81 | $6.85 (0.59%) | $6.89 | $6.77 | 159.01 K | $225.63 M |
| 03/19/2025 | $6.88 | $6.84 (-0.58%) | $6.95 | $6.75 | 211.20 K | $225.30 M |
| 03/18/2025 | $6.82 | $6.86 (0.59%) | $6.90 | $6.76 | 246.12 K | $225.95 M |
| 03/17/2025 | $6.86 | $6.87 (0.15%) | $6.98 | $6.86 | 231.32 K | $226.28 M |
| 03/14/2025 | $6.81 | $6.89 (1.17%) | $6.90 | $6.75 | 203.20 K | $226.94 M |
| 03/13/2025 | $6.94 | $6.74 (-2.88%) | $6.98 | $6.71 | 150.81 K | $222.00 M |
| 03/12/2025 | $6.99 | $6.86 (-1.86%) | $6.99 | $6.75 | 281.30 K | $225.95 M |
| 03/11/2025 | $7.10 | $6.88 (-3.1%) | $7.11 | $6.88 | 288.70 K | $226.61 M |
| 03/10/2025 | $7.24 | $7.07 (-2.35%) | $7.27 | $7.07 | 243.90 K | $232.87 M |
| 03/07/2025 | $7.20 | $7.28 (1.11%) | $7.37 | $7.19 | 165.00 K | $239.79 M |
| 03/06/2025 | $7.04 | $7.19 (2.13%) | $7.25 | $7.00 | 245.18 K | $236.82 M |
| 03/05/2025 | $7.07 | $7.10 (0.42%) | $7.12 | $6.94 | 248.60 K | $233.86 M |
| 03/04/2025 | $7.05 | $7.04 (-0.14%) | $7.17 | $7.03 | 281.60 K | $231.88 M |
| 03/03/2025 | $7.34 | $7.06 (-3.81%) | $7.41 | $7.03 | 280.10 K | $232.54 M |
| 02/28/2025 | $7.30 | $7.28 (-0.27%) | $7.31 | $7.22 | 322.90 K | $239.79 M |
| 02/27/2025 | $7.37 | $7.28 (-1.22%) | $7.38 | $7.24 | 250.20 K | $239.79 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.
