5 DAY PERFORMANCE
-5.14%
1 MONTH PERFORMANCE
+4.76%
3 MONTH PERFORMANCE
+7.92%
6 MONTH PERFORMANCE
-31.50%
YEAR-TO-DATE PERFORMANCE
-32.94%
1 YEAR PERFORMANCE
-41.45%
Resources Connection, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/10/2025 | $5.80 | $5.72 (-1.38%) | $5.91 | $5.72 | 188.95 K | $188.41 M |
| 07/09/2025 | $5.94 | $5.79 (-2.53%) | $6.14 | $5.74 | 151.40 K | $190.71 M |
| 07/08/2025 | $5.97 | $5.90 (-1.17%) | $6.11 | $5.90 | 203.30 K | $194.33 M |
| 07/07/2025 | $6.04 | $5.94 (-1.66%) | $6.30 | $5.92 | 209.21 K | $195.65 M |
| 07/03/2025 | $5.88 | $6.03 (2.55%) | $6.07 | $5.86 | 162.83 K | $198.62 M |
| 07/02/2025 | $5.78 | $5.93 (2.6%) | $5.94 | $5.75 | 227.61 K | $195.32 M |
| 07/01/2025 | $5.39 | $5.76 (6.86%) | $5.86 | $5.37 | 329.55 K | $189.72 M |
| 06/30/2025 | $5.46 | $5.37 (-1.65%) | $5.54 | $5.36 | 155.70 K | $176.88 M |
| 06/27/2025 | $5.42 | $5.46 (0.74%) | $5.46 | $5.34 | 344.61 K | $179.84 M |
| 06/26/2025 | $5.26 | $5.42 (3.04%) | $5.45 | $5.25 | 159.73 K | $178.52 M |
| 06/25/2025 | $5.35 | $5.24 (-2.06%) | $5.35 | $5.23 | 126.93 K | $172.60 M |
| 06/24/2025 | $5.30 | $5.34 (0.75%) | $5.41 | $5.28 | 182.01 K | $175.89 M |
| 06/23/2025 | $5.27 | $5.24 (-0.57%) | $5.34 | $5.19 | 170.14 K | $172.60 M |
| 06/20/2025 | $5.57 | $5.34 (-4.13%) | $5.57 | $5.32 | 449.02 K | $175.89 M |
| 06/18/2025 | $5.36 | $5.49 (2.43%) | $5.57 | $5.36 | 160.80 K | $180.83 M |
| 06/17/2025 | $5.59 | $5.38 (-3.76%) | $5.64 | $5.38 | 178.36 K | $177.21 M |
| 06/16/2025 | $5.46 | $5.62 (2.93%) | $5.70 | $5.46 | 226.61 K | $185.11 M |
| 06/13/2025 | $5.45 | $5.38 (-1.28%) | $5.50 | $5.38 | 239.11 K | $177.21 M |
| 06/12/2025 | $5.44 | $5.51 (1.29%) | $5.56 | $5.39 | 131.25 K | $181.49 M |
| 06/11/2025 | $5.47 | $5.53 (1.1%) | $5.56 | $5.43 | 146.72 K | $182.15 M |
| 06/10/2025 | $5.37 | $5.46 (1.68%) | $5.51 | $5.33 | 173.60 K | $179.84 M |
| 06/09/2025 | $5.19 | $5.32 (2.5%) | $5.39 | $5.19 | 242.03 K | $175.23 M |
| 06/06/2025 | $5.17 | $5.14 (-0.58%) | $5.20 | $5.09 | 217.10 K | $169.30 M |
| 06/05/2025 | $5.29 | $5.07 (-4.16%) | $5.31 | $5.05 | 117.82 K | $167.00 M |
| 06/04/2025 | $5.30 | $5.23 (-1.32%) | $5.34 | $5.20 | 118.40 K | $172.27 M |
| 06/03/2025 | $5.11 | $5.27 (3.13%) | $5.32 | $5.09 | 124.73 K | $173.58 M |
| 06/02/2025 | $5.24 | $5.13 (-2.1%) | $5.24 | $5.10 | 190.80 K | $168.97 M |
| 05/30/2025 | $5.27 | $5.22 (-0.95%) | $5.34 | $5.21 | 205.60 K | $171.94 M |
| 05/29/2025 | $5.19 | $5.29 (1.93%) | $5.30 | $5.15 | 233.90 K | $174.24 M |
| 05/28/2025 | $5.33 | $5.22 (-2.06%) | $5.33 | $5.10 | 213.50 K | $171.94 M |
| 05/27/2025 | $5.00 | $5.35 (7%) | $5.42 | $5.00 | 398.40 K | $176.22 M |
| 05/23/2025 | $5.06 | $4.94 (-2.37%) | $5.08 | $4.90 | 200.20 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 |
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.
