5 DAY PERFORMANCE
+4.47%
1 MONTH PERFORMANCE
-0.36%
3 MONTH PERFORMANCE
-11.10%
6 MONTH PERFORMANCE
-23.82%
YEAR-TO-DATE PERFORMANCE
-40.65%
1 YEAR PERFORMANCE
-41.02%
Resources Connection, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $8.35 | $8.41 (0.72%) | $8.48 | $8.26 | 293,994 | $280.95 M |
| 12/26/2024 | $8.14 | $8.36 (2.7%) | $8.40 | $8.09 | 401,333 | $279.28 M |
| 12/24/2024 | $8.20 | $8.12 (-0.98%) | $8.20 | $8.01 | 151,700 | $271.26 M |
| 12/23/2024 | $8.24 | $8.05 (-2.31%) | $8.24 | $7.96 | 268,214 | $268.93 M |
| 12/20/2024 | $8.05 | $8.18 (1.61%) | $8.27 | $8.04 | 772,711 | $273.27 M |
| 12/19/2024 | $8.10 | $8.10 (0%) | $8.24 | $7.99 | 321,313 | $270.60 M |
| 12/18/2024 | $8.42 | $8.04 (-4.51%) | $8.42 | $7.99 | 297,700 | $268.59 M |
| 12/17/2024 | $8.26 | $8.37 (1.33%) | $8.47 | $8.26 | 424,400 | $279.62 M |
| 12/16/2024 | $8.56 | $8.24 (-3.74%) | $8.67 | $8.19 | 647,147 | $275.27 M |
| 12/13/2024 | $8.67 | $8.61 (-0.69%) | $8.76 | $8.49 | 461,332 | $287.63 M |
| 12/12/2024 | $8.85 | $8.76 (-1.02%) | $8.85 | $8.71 | 202,330 | $292.65 M |
| 12/11/2024 | $8.76 | $8.81 (0.57%) | $8.87 | $8.68 | 282,708 | $294.32 M |
| 12/10/2024 | $8.58 | $8.75 (1.98%) | $8.76 | $8.52 | 241,433 | $292.31 M |
| 12/09/2024 | $8.55 | $8.57 (0.23%) | $8.74 | $8.55 | 235,410 | $286.30 M |
| 12/06/2024 | $8.60 | $8.57 (-0.35%) | $9.00 | $8.52 | 403,000 | $286.30 M |
| 12/05/2024 | $8.50 | $8.50 (0%) | $8.60 | $8.47 | 266,300 | $283.96 M |
| 12/04/2024 | $8.31 | $8.48 (2.05%) | $8.51 | $8.31 | 186,217 | $283.29 M |
| 12/03/2024 | $8.51 | $8.42 (-1.06%) | $8.51 | $8.32 | 167,955 | $281.29 M |
| 12/02/2024 | $8.43 | $8.54 (1.3%) | $8.56 | $8.31 | 243,051 | $285.30 M |
| 11/29/2024 | $8.48 | $8.44 (-0.47%) | $8.51 | $8.35 | 91,300 | $281.96 M |
| 11/27/2024 | $8.48 | $8.44 (-0.47%) | $8.66 | $8.42 | 185,802 | $281.96 M |
| 11/26/2024 | $8.46 | $8.44 (-0.24%) | $8.54 | $8.40 | 258,718 | $281.96 M |
| 11/25/2024 | $8.49 | $8.49 (0%) | $8.76 | $8.48 | 231,715 | $283.63 M |
| 11/22/2024 | $8.40 | $8.41 (0.12%) | $8.54 | $8.40 | 182,400 | $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 |