-
5 DAY PERFORMANCE
+1.82% -
1 MONTH PERFORMANCE
+1.82% -
3 MONTH PERFORMANCE
-17.47% -
6 MONTH PERFORMANCE
-24.64% -
YEAR-TO-DATE PERFORMANCE
-40.65% -
1 YEAR PERFORMANCE
-40.01%
Resources Connection, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $8.40 | $8.41 (0.12%) | $8.54 | $8.40 | 182,354 | $280.95 M |
| 11/21/2024 | $8.37 | $8.40 (0.36%) | $8.46 | $8.28 | 217,300 | $280.62 M |
| 11/20/2024 | $8.26 | $8.29 (0.36%) | $8.32 | $8.14 | 231,600 | $276.94 M |
| 11/19/2024 | $8.24 | $8.26 (0.24%) | $8.28 | $8.17 | 275,456 | $275.94 M |
| 11/18/2024 | $8.34 | $8.34 (0%) | $8.42 | $8.32 | 209,800 | $278.61 M |
| 11/15/2024 | $8.58 | $8.34 (-2.8%) | $8.58 | $8.26 | 339,525 | $278.61 M |
| 11/14/2024 | $8.78 | $8.60 (-2.05%) | $8.78 | $8.44 | 472,210 | $287.30 M |
| 11/13/2024 | $8.95 | $8.75 (-2.23%) | $9.04 | $8.73 | 401,300 | $292.31 M |
| 11/12/2024 | $9.04 | $8.93 (-1.22%) | $9.04 | $8.85 | 317,756 | $298.32 M |
| 11/11/2024 | $8.96 | $8.94 (-0.22%) | $9.02 | $8.84 | 291,700 | $298.66 M |
| 11/08/2024 | $8.91 | $8.80 (-1.23%) | $8.91 | $8.72 | 262,500 | $293.98 M |
| 11/07/2024 | $8.91 | $8.88 (-0.34%) | $9.04 | $8.65 | 462,653 | $296.65 M |
| 11/06/2024 | $8.49 | $8.95 (5.42%) | $8.96 | $8.41 | 466,749 | $298.99 M |
| 11/05/2024 | $7.99 | $8.13 (1.75%) | $8.18 | $7.90 | 248,222 | $271.60 M |
| 11/04/2024 | $8.13 | $7.99 (-1.72%) | $8.13 | $7.94 | 281,400 | $266.92 M |
| 11/01/2024 | $8.07 | $7.96 (-1.36%) | $8.11 | $7.92 | 333,800 | $265.92 M |
| 10/31/2024 | $8.32 | $8.05 (-3.25%) | $8.37 | $8.05 | 201,600 | $268.93 M |
| 10/30/2024 | $8.27 | $8.30 (0.36%) | $8.45 | $8.22 | 206,348 | $277.28 M |
| 10/29/2024 | $8.26 | $8.28 (0.24%) | $8.29 | $8.17 | 251,200 | $276.61 M |
| 10/28/2024 | $8.21 | $8.31 (1.22%) | $8.38 | $8.21 | 298,000 | $277.61 M |
| 10/25/2024 | $8.30 | $8.15 (-1.81%) | $8.37 | $8.13 | 195,726 | $272.27 M |
| 10/24/2024 | $8.24 | $8.26 (0.24%) | $8.31 | $8.15 | 250,100 | $275.94 M |
| 10/23/2024 | $8.31 | $8.23 (-0.96%) | $8.35 | $8.19 | 285,028 | $274.94 M |
| 10/22/2024 | $8.46 | $8.36 (-1.18%) | $8.48 | $8.31 | 354,000 | $279.28 M |
| 10/21/2024 | $8.48 | $8.43 (-0.59%) | $8.52 | $8.41 | 357,746 | $281.62 M |
| 10/18/2024 | $8.50 | $8.47 (-0.35%) | $8.51 | $8.42 | 260,903 | $282.96 M |
| 10/17/2024 | $8.53 | $8.49 (-0.47%) | $8.53 | $8.34 | 278,439 | $283.63 M |
| 10/16/2024 | $8.47 | $8.58 (1.3%) | $8.63 | $8.43 | 319,700 | $286.63 M |
| 10/15/2024 | $8.28 | $8.42 (1.69%) | $8.55 | $8.28 | 368,700 | $281.29 M |
| 10/14/2024 | $8.35 | $8.28 (-0.84%) | $8.35 | $8.23 | 441,237 | $276.61 M |
| 10/11/2024 | $8.26 | $8.36 (1.21%) | $8.36 | $8.18 | 516,400 | $279.28 M |
| 10/10/2024 | $8.27 | $8.26 (-0.12%) | $8.29 | $8.19 | 423,525 | $275.94 M |
| 10/09/2024 | $8.29 | $8.35 (0.72%) | $8.41 | $8.28 | 534,558 | $278.95 M |
| 10/08/2024 | $8.22 | $8.31 (1.09%) | $8.44 | $8.14 | 753,818 | $277.61 M |
| 10/07/2024 | $8.40 | $8.22 (-2.14%) | $8.43 | $8.13 | 778,427 | $274.61 M |
| 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 |