5 DAY PERFORMANCE
+4.29%
1 MONTH PERFORMANCE
-22.01%
3 MONTH PERFORMANCE
-35.93%
6 MONTH PERFORMANCE
-36.00%
YEAR-TO-DATE PERFORMANCE
-37.28%
1 YEAR PERFORMANCE
-53.92%
Resources Connection, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $5.40 | $5.35 (-0.93%) | $5.40 | $5.10 | 333,545 | $176.22 M |
| 04/10/2025 | $5.46 | $5.30 (-2.93%) | $5.66 | $5.11 | 492,938 | $174.57 M |
| 04/09/2025 | $5.10 | $5.61 (10%) | $5.78 | $5.07 | 661,600 | $184.78 M |
| 04/08/2025 | $5.32 | $5.10 (-4.14%) | $5.38 | $5.00 | 642,000 | $167.98 M |
| 04/07/2025 | $5.04 | $5.13 (1.79%) | $5.41 | $4.91 | 945,200 | $168.97 M |
| 04/04/2025 | $5.10 | $5.20 (1.96%) | $5.25 | $4.81 | 964,037 | $171.28 M |
| 04/03/2025 | $5.84 | $5.32 (-8.9%) | $6.04 | $5.25 | 821,735 | $175.23 M |
| 04/02/2025 | $6.57 | $6.63 (0.91%) | $6.65 | $6.46 | 287,587 | $218.38 M |
| 04/01/2025 | $6.55 | $6.65 (1.53%) | $6.72 | $6.54 | 370,200 | $219.04 M |
| 03/31/2025 | $6.53 | $6.54 (0.15%) | $6.61 | $6.48 | 250,900 | $215.41 M |
| 03/28/2025 | $6.75 | $6.56 (-2.81%) | $6.75 | $6.50 | 185,509 | $216.72 M |
| 03/27/2025 | $6.68 | $6.75 (1.05%) | $6.77 | $6.65 | 140,844 | $222.99 M |
| 03/26/2025 | $6.84 | $6.66 (-2.63%) | $6.84 | $6.62 | 150,250 | $220.02 M |
| 03/25/2025 | $6.84 | $6.71 (-1.9%) | $6.84 | $6.71 | 226,600 | $221.67 M |
| 03/24/2025 | $6.88 | $6.83 (-0.73%) | $6.88 | $6.77 | 335,700 | $225.64 M |
| 03/21/2025 | $6.91 | $6.77 (-2.03%) | $6.91 | $6.73 | 521,100 | $223.65 M |
| 03/20/2025 | $6.81 | $6.85 (0.59%) | $6.89 | $6.77 | 159,014 | $226.30 M |
| 03/19/2025 | $6.88 | $6.84 (-0.58%) | $6.95 | $6.75 | 211,200 | $225.97 M |
| 03/18/2025 | $6.82 | $6.86 (0.59%) | $6.90 | $6.76 | 246,124 | $226.63 M |
| 03/17/2025 | $6.86 | $6.87 (0.15%) | $6.98 | $6.86 | 231,317 | $226.96 M |
| 03/14/2025 | $6.81 | $6.89 (1.17%) | $6.90 | $6.75 | 203,200 | $228.93 M |
| 03/13/2025 | $6.94 | $6.74 (-2.88%) | $6.98 | $6.71 | 150,809 | $223.94 M |
| 03/12/2025 | $6.99 | $6.86 (-1.86%) | $6.99 | $6.75 | 281,300 | $227.93 M |
| 03/11/2025 | $7.10 | $6.88 (-3.1%) | $7.11 | $6.88 | 288,700 | $228.59 M |
| 03/10/2025 | $7.24 | $7.07 (-2.35%) | $7.27 | $7.07 | 243,900 | $234.91 M |
| 03/07/2025 | $7.20 | $7.28 (1.11%) | $7.37 | $7.19 | 165,000 | $241.89 M |
| 03/06/2025 | $7.04 | $7.19 (2.13%) | $7.25 | $7.00 | 245,182 | $238.89 M |
| 03/05/2025 | $7.07 | $7.10 (0.42%) | $7.12 | $6.94 | 248,600 | $235.90 M |
| 03/04/2025 | $7.05 | $7.04 (-0.14%) | $7.17 | $7.03 | 281,600 | $233.91 M |
| 03/03/2025 | $7.34 | $7.06 (-3.81%) | $7.41 | $7.03 | 280,100 | $234.58 M |
| 02/28/2025 | $7.30 | $7.28 (-0.27%) | $7.31 | $7.22 | 322,900 | $241.89 M |
| 02/27/2025 | $7.37 | $7.28 (-1.22%) | $7.38 | $7.24 | 250,200 | $241.89 M |
| 02/26/2025 | $7.31 | $7.39 (1.09%) | $7.39 | $7.25 | 239,235 | $245.54 M |
| 02/25/2025 | $7.42 | $7.32 (-1.35%) | $7.44 | $7.31 | 219,500 | $243.21 M |
| 02/24/2025 | $7.57 | $7.41 (-2.11%) | $7.57 | $7.40 | 275,100 | $246.20 M |
| 02/21/2025 | $7.73 | $7.51 (-2.85%) | $7.77 | $7.49 | 275,700 | $249.53 M |
| 02/20/2025 | $7.93 | $7.67 (-3.28%) | $7.93 | $7.64 | 261,900 | $254.84 M |
| 02/19/2025 | $7.82 | $7.96 (1.79%) | $8.00 | $7.76 | 213,500 | $264.48 M |
| 02/18/2025 | $7.92 | $7.89 (-0.38%) | $7.92 | $7.70 | 288,411 | $262.15 M |
| 02/14/2025 | $8.06 | $7.86 (-2.48%) | $8.06 | $7.85 | 256,800 | $261.16 M |
| 02/13/2025 | $8.31 | $8.15 (-1.93%) | $8.31 | $8.12 | 141,805 | $270.79 M |
| 02/12/2025 | $8.23 | $8.30 (0.85%) | $8.32 | $8.17 | 240,700 | $275.78 M |
| 02/11/2025 | $8.11 | $8.33 (2.71%) | $8.33 | $8.10 | 222,400 | $276.77 M |
| 02/10/2025 | $8.01 | $8.14 (1.62%) | $8.18 | $8.00 | 193,828 | $270.46 M |
| 02/07/2025 | $8.07 | $7.98 (-1.12%) | $8.14 | $7.92 | 315,500 | $265.14 M |
| 02/06/2025 | $8.40 | $8.09 (-3.69%) | $8.40 | $8.07 | 183,438 | $268.80 M |
| 02/05/2025 | $8.39 | $8.38 (-0.12%) | $8.43 | $8.31 | 234,900 | $278.43 M |
| 02/04/2025 | $8.13 | $8.38 (3.08%) | $8.40 | $8.13 | 218,400 | $278.43 M |
| 02/03/2025 | $8.23 | $8.13 (-1.22%) | $8.34 | $8.02 | 443,700 | $270.13 M |
| 01/31/2025 | $8.54 | $8.40 (-1.64%) | $8.58 | $8.34 | 269,400 | $279.10 M |
| 01/30/2025 | $8.61 | $8.53 (-0.93%) | $8.61 | $8.48 | 158,845 | $283.42 M |
| 01/29/2025 | $8.47 | $8.53 (0.71%) | $8.61 | $8.40 | 309,100 | $283.42 M |
| 01/28/2025 | $8.57 | $8.49 (-0.93%) | $8.64 | $8.45 | 246,817 | $282.09 M |
| 01/27/2025 | $8.61 | $8.60 (-0.12%) | $8.78 | $8.51 | 249,576 | $285.74 M |
| 01/24/2025 | $8.50 | $8.62 (1.41%) | $8.66 | $8.47 | 256,300 | $286.41 M |
| 01/23/2025 | $8.52 | $8.52 (0%) | $8.54 | $8.41 | 227,619 | $283.09 M |
| 01/22/2025 | $8.62 | $8.58 (-0.46%) | $8.73 | $8.55 | 281,826 | $285.08 M |
| 01/21/2025 | $8.45 | $8.69 (2.84%) | $8.74 | $8.45 | 411,626 | $288.73 M |
| 01/17/2025 | $8.57 | $8.50 (-0.82%) | $8.65 | $8.31 | 458,700 | $282.42 M |
| 01/16/2025 | $8.48 | $8.56 (0.94%) | $8.60 | $8.37 | 321,700 | $284.41 M |
| 01/15/2025 | $8.70 | $8.50 (-2.3%) | $8.90 | $8.48 | 420,607 | $282.42 M |
| 01/14/2025 | $8.49 | $8.51 (0.24%) | $8.58 | $8.45 | 302,205 | $282.75 M |
| 01/13/2025 | $8.28 | $8.45 (2.05%) | $8.57 | $8.24 | 527,286 | $280.76 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.
