-
5 DAY PERFORMANCE
-13.81% -
1 MONTH PERFORMANCE
-15.04% -
3 MONTH PERFORMANCE
-18.28% -
6 MONTH PERFORMANCE
-30.51% -
YEAR-TO-DATE PERFORMANCE
-41.00% -
1 YEAR PERFORMANCE
-38.21%
Resources Connection, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $8.36 | $8.37 (0.12%) | $8.57 | $8.28 | 789,500 | $279.62 M |
| 10/03/2024 | $8.35 | $8.36 (0.12%) | $8.56 | $8.17 | 787,519 | $279.28 M |
| 10/02/2024 | $8.78 | $8.35 (-4.9%) | $9.04 | $8.31 | 1.17 M | $278.95 M |
| 10/01/2024 | $9.67 | $9.47 (-2.07%) | $9.83 | $9.44 | 525,300 | $316.36 M |
| 09/30/2024 | $9.46 | $9.70 (2.54%) | $9.73 | $9.44 | 348,512 | $324.05 M |
| 09/27/2024 | $9.44 | $9.46 (0.21%) | $9.70 | $9.39 | 450,815 | $316.03 M |
| 09/26/2024 | $9.37 | $9.40 (0.32%) | $9.47 | $9.32 | 463,125 | $314.87 M |
| 09/25/2024 | $9.50 | $9.28 (-2.32%) | $9.54 | $9.26 | 526,401 | $310.85 M |
| 09/24/2024 | $9.65 | $9.46 (-1.97%) | $9.71 | $9.46 | 341,930 | $316.88 M |
| 09/23/2024 | $9.97 | $9.59 (-3.81%) | $10.01 | $9.58 | 307,400 | $321.24 M |
| 09/20/2024 | $10.12 | $9.94 (-1.78%) | $10.21 | $9.92 | 1.22 M | $332.96 M |
| 09/19/2024 | $10.18 | $10.17 (-0.1%) | $10.24 | $10.05 | 338,709 | $340.66 M |
| 09/18/2024 | $9.98 | $9.99 (0.1%) | $10.27 | $9.91 | 319,600 | $334.64 M |
| 09/17/2024 | $10.00 | $10.04 (0.4%) | $10.23 | $9.96 | 308,227 | $336.31 M |
| 09/16/2024 | $10.04 | $9.97 (-0.7%) | $10.22 | $9.90 | 208,625 | $333.97 M |
| 09/13/2024 | $9.96 | $10.01 (0.5%) | $10.13 | $9.91 | 239,306 | $335.30 M |
| 09/12/2024 | $9.77 | $9.86 (0.92%) | $10.05 | $9.63 | 206,500 | $330.28 M |
| 09/11/2024 | $9.80 | $9.74 (-0.61%) | $9.95 | $9.65 | 292,634 | $326.26 M |
| 09/10/2024 | $9.59 | $9.84 (2.61%) | $9.87 | $9.55 | 338,200 | $329.61 M |
| 09/09/2024 | $9.56 | $9.57 (0.1%) | $9.65 | $9.44 | 276,646 | $320.57 M |
| 09/06/2024 | $9.81 | $9.56 (-2.55%) | $9.85 | $9.53 | 212,800 | $320.23 M |
| 09/05/2024 | $9.97 | $9.84 (-1.3%) | $10.00 | $9.80 | 242,200 | $329.61 M |
| 09/04/2024 | $10.10 | $9.95 (-1.49%) | $10.15 | $9.85 | 495,303 | $333.30 M |
| 09/03/2024 | $10.31 | $10.10 (-2.04%) | $10.42 | $10.10 | 373,100 | $338.32 M |
| 08/30/2024 | $10.35 | $10.43 (0.77%) | $10.45 | $10.22 | 853,400 | $349.37 M |
| 08/29/2024 | $10.26 | $10.36 (0.97%) | $10.37 | $10.15 | 327,100 | $347.03 M |
| 08/28/2024 | $10.15 | $10.19 (0.39%) | $10.25 | $10.08 | 266,900 | $341.33 M |
| 08/27/2024 | $10.25 | $10.17 (-0.78%) | $10.25 | $10.10 | 189,700 | $340.66 M |
| 08/26/2024 | $10.19 | $10.25 (0.59%) | $10.37 | $10.16 | 193,500 | $343.34 M |
| 08/23/2024 | $9.96 | $10.19 (2.31%) | $10.28 | $9.90 | 259,400 | $341.33 M |
| 08/22/2024 | $10.21 | $10.03 (-1.76%) | $10.23 | $10.00 | 256,116 | $335.97 M |
| 08/21/2024 | $10.12 | $10.24 (1.19%) | $10.27 | $10.02 | 288,118 | $343.01 M |
| 08/20/2024 | $10.29 | $10.02 (-2.62%) | $10.29 | $9.96 | 277,512 | $335.64 M |
| 08/19/2024 | $10.17 | $10.27 (0.98%) | $10.28 | $10.04 | 337,300 | $344.01 M |
| 08/16/2024 | $10.15 | $10.18 (0.3%) | $10.29 | $10.11 | 273,246 | $341.00 M |
| 08/15/2024 | $10.17 | $10.20 (0.29%) | $10.28 | $10.07 | 275,938 | $341.67 M |
| 08/14/2024 | $9.95 | $10.04 (0.9%) | $10.09 | $9.85 | 240,548 | $336.31 M |
| 08/13/2024 | $9.94 | $9.94 (0%) | $10.02 | $9.84 | 304,229 | $332.96 M |
| 08/12/2024 | $10.04 | $9.94 (-1%) | $10.04 | $9.82 | 290,100 | $332.96 M |
| 08/09/2024 | $10.24 | $10.07 (-1.66%) | $10.25 | $9.83 | 343,446 | $337.31 M |
| 08/08/2024 | $10.21 | $10.23 (0.2%) | $10.30 | $10.02 | 324,414 | $342.67 M |
| 08/07/2024 | $10.84 | $10.17 (-6.18%) | $10.84 | $10.15 | 289,226 | $340.66 M |
| 08/06/2024 | $10.75 | $10.70 (-0.47%) | $10.80 | $10.52 | 351,300 | $358.42 M |
| 08/05/2024 | $10.82 | $10.76 (-0.55%) | $11.20 | $10.61 | 414,815 | $360.43 M |
| 08/02/2024 | $10.89 | $11.25 (3.31%) | $11.27 | $10.78 | 330,100 | $376.84 M |
| 08/01/2024 | $11.88 | $11.18 (-5.89%) | $11.88 | $11.06 | 313,415 | $374.50 M |
| 07/31/2024 | $12.00 | $11.93 (-0.58%) | $12.19 | $11.76 | 478,000 | $399.62 M |
| 07/30/2024 | $11.70 | $11.94 (2.05%) | $11.97 | $11.62 | 283,300 | $399.95 M |
| 07/29/2024 | $11.70 | $11.70 (0%) | $11.82 | $11.56 | 326,300 | $391.91 M |
| 07/26/2024 | $11.60 | $11.71 (0.95%) | $11.84 | $11.46 | 515,128 | $392.25 M |
| 07/25/2024 | $11.40 | $11.60 (1.75%) | $11.73 | $11.31 | 521,741 | $388.57 M |
| 07/24/2024 | $11.23 | $11.46 (2.05%) | $11.73 | $11.22 | 678,301 | $383.88 M |
| 07/23/2024 | $11.18 | $11.04 (-1.25%) | $11.22 | $10.83 | 497,400 | $369.81 M |
| 07/22/2024 | $11.25 | $11.45 (1.78%) | $11.58 | $11.22 | 504,700 | $383.54 M |
| 07/19/2024 | $11.08 | $11.20 (1.08%) | $11.44 | $10.46 | 694,645 | $375.17 M |
| 07/18/2024 | $10.90 | $10.62 (-2.57%) | $11.16 | $10.62 | 429,100 | $355.74 M |
| 07/17/2024 | $10.75 | $10.97 (2.05%) | $11.07 | $10.75 | 593,615 | $367.09 M |
| 07/16/2024 | $10.41 | $10.96 (5.28%) | $10.99 | $10.41 | 448,109 | $366.75 M |
| 07/15/2024 | $10.33 | $10.31 (-0.19%) | $10.49 | $10.28 | 461,500 | $345.00 M |
| 07/12/2024 | $10.39 | $10.23 (-1.54%) | $10.50 | $10.16 | 893,900 | $342.33 M |
| 07/11/2024 | $9.95 | $10.25 (3.02%) | $10.30 | $9.88 | 444,541 | $343.00 M |
| 07/10/2024 | $9.78 | $9.77 (-0.1%) | $9.91 | $9.72 | 425,500 | $326.93 M |
| 07/09/2024 | $10.05 | $9.78 (-2.69%) | $10.30 | $9.70 | 534,548 | $327.27 M |
| 07/08/2024 | $10.33 | $10.12 (-2.03%) | $10.84 | $10.06 | 330,900 | $338.65 M |
| 07/05/2024 | $10.51 | $10.23 (-2.66%) | $10.57 | $10.15 | 491,406 | $342.33 M |