5 DAY PERFORMANCE
-9.93%
1 MONTH PERFORMANCE
-16.36%
3 MONTH PERFORMANCE
-14.18%
6 MONTH PERFORMANCE
-2.42%
YEAR-TO-DATE PERFORMANCE
-27.98%
1 YEAR PERFORMANCE
-31.25%
Resources Connection Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.99 | $3.96 (-0.88%) | $3.99 | $3.93 | 73.89 K | $135.75 M |
| 09/18/2026 | $3.94 | $3.96 (0.51%) | $4.02 | $3.94 | 696.20 K | $135.75 M |
| 09/17/2026 | $4.08 | $3.97 (-2.7%) | $4.08 | $3.93 | 485.25 K | $136.09 M |
| 09/16/2026 | $4.17 | $4.03 (-3.36%) | $4.19 | $3.97 | 357.51 K | $138.15 M |
| 09/15/2026 | $4.19 | $4.17 (-0.48%) | $4.22 | $4.13 | 211.40 K | $142.95 M |
| 09/14/2026 | $3.97 | $4.23 (6.55%) | $4.24 | $3.94 | 277.84 K | $145.00 M |
| 09/11/2026 | $3.95 | $3.97 (0.51%) | $4.09 | $3.91 | 581.40 K | $136.09 M |
| 09/10/2026 | $3.88 | $3.89 (0.26%) | $3.92 | $3.80 | 334.23 K | $133.35 M |
| 09/09/2026 | $4.02 | $3.87 (-3.73%) | $4.05 | $3.87 | 257.40 K | $132.66 M |
| 09/08/2026 | $4.01 | $4.03 (0.5%) | $4.05 | $3.93 | 279.00 K | $138.15 M |
| 09/04/2026 | $4.18 | $4.04 (-3.35%) | $4.22 | $4.01 | 254.00 K | $138.49 M |
| 09/03/2026 | $4.42 | $4.24 (-4.07%) | $4.46 | $4.19 | 247.75 K | $145.35 M |
| 09/02/2026 | $4.15 | $4.46 (7.47%) | $4.51 | $4.14 | 382.96 K | $152.89 M |
| 09/01/2026 | $4.18 | $4.14 (-0.96%) | $4.24 | $4.11 | 315.61 K | $141.92 M |
| 08/31/2026 | $4.26 | $4.19 (-1.64%) | $4.32 | $4.19 | 263.93 K | $143.63 M |
| 08/28/2026 | $4.27 | $4.25 (-0.47%) | $4.32 | $4.24 | 288.72 K | $145.69 M |
| 08/27/2026 | $4.20 | $4.26 (1.43%) | $4.27 | $4.20 | 279.14 K | $146.03 M |
| 08/26/2026 | $4.25 | $4.20 (-1.18%) | $4.29 | $4.16 | 243.80 K | $143.98 M |
| 08/25/2026 | $4.28 | $4.26 (-0.47%) | $4.32 | $4.23 | 212.20 K | $146.03 M |
| 08/24/2026 | $4.34 | $4.28 (-1.38%) | $4.37 | $4.27 | 128.71 K | $146.72 M |
| 08/21/2026 | $4.38 | $4.34 (-0.91%) | $4.49 | $4.33 | 218.01 K | $148.78 M |
| 08/20/2026 | $4.38 | $4.36 (-0.46%) | $4.47 | $4.36 | 314.95 K | $149.46 M |
| 08/19/2026 | $4.28 | $4.42 (3.27%) | $4.46 | $4.28 | 213.81 K | $151.52 M |
| 08/18/2026 | $4.22 | $4.28 (1.42%) | $4.34 | $4.22 | 235.45 K | $146.72 M |
| 08/17/2026 | $4.23 | $4.21 (-0.47%) | $4.28 | $4.16 | 195.80 K | $144.32 M |
| 08/14/2026 | $4.23 | $4.22 (-0.24%) | $4.27 | $4.19 | 171.00 K | $144.66 M |
| 08/13/2026 | $4.21 | $4.22 (0.24%) | $4.35 | $4.18 | 424.43 K | $144.66 M |
| 08/12/2026 | $4.20 | $4.17 (-0.71%) | $4.35 | $4.12 | 364.60 K | $142.95 M |
| 08/11/2026 | $4.22 | $4.18 (-0.95%) | $4.30 | $4.17 | 222.72 K | $143.29 M |
| 08/10/2026 | $4.18 | $4.20 (0.48%) | $4.31 | $4.18 | 256.72 K | $143.98 M |
| 08/07/2026 | $4.22 | $4.20 (-0.47%) | $4.31 | $4.18 | 202.85 K | $143.98 M |
| 08/06/2026 | $4.42 | $4.20 (-4.98%) | $4.46 | $4.18 | 355.93 K | $143.98 M |
| 08/05/2026 | $4.61 | $4.45 (-3.47%) | $4.61 | $4.37 | 439.60 K | $152.55 M |
| 08/04/2026 | $4.44 | $4.59 (3.38%) | $4.60 | $4.44 | 485.70 K | $157.35 M |
| 08/03/2026 | $4.39 | $4.45 (1.37%) | $4.57 | $4.38 | 425.72 K | $152.55 M |
| 07/31/2026 | $4.23 | $4.37 (3.31%) | $4.42 | $4.14 | 483.20 K | $149.80 M |
| 07/30/2026 | $4.05 | $4.27 (5.43%) | $4.29 | $4.03 | 497.70 K | $146.38 M |
| 07/29/2026 | $3.93 | $4.07 (3.56%) | $4.09 | $3.93 | 343.62 K | $139.52 M |
| 07/28/2026 | $3.88 | $3.96 (2.06%) | $4.00 | $3.82 | 443.53 K | $135.75 M |
| 07/27/2026 | $3.77 | $3.88 (2.92%) | $3.94 | $3.70 | 392.13 K | $133.01 M |
| 07/24/2026 | $3.74 | $3.77 (0.8%) | $3.82 | $3.70 | 1.37 M | $129.24 M |
| 07/23/2026 | $3.88 | $3.76 (-3.09%) | $3.99 | $3.63 | 1.97 M | $128.89 M |
| 07/22/2026 | $4.66 | $4.61 (-1.07%) | $4.72 | $4.48 | 672.50 K | $158.03 M |
| 07/21/2026 | $4.42 | $4.66 (5.43%) | $4.66 | $4.41 | 1.02 M | $159.74 M |
| 07/20/2026 | $4.62 | $4.42 (-4.33%) | $4.64 | $4.39 | 552.30 K | $151.52 M |
| 07/17/2026 | $4.68 | $4.64 (-0.85%) | $4.75 | $4.58 | 581.70 K | $154.73 M |
| 07/16/2026 | $4.60 | $4.69 (1.96%) | $4.87 | $4.59 | 854.74 K | $156.40 M |
| 07/15/2026 | $4.59 | $4.59 (0%) | $4.76 | $4.57 | 359.80 K | $153.06 M |
| 07/14/2026 | $4.62 | $4.59 (-0.65%) | $4.73 | $4.57 | 437.35 K | $153.06 M |
| 07/13/2026 | $4.75 | $4.65 (-2.11%) | $4.81 | $4.63 | 518.07 K | $155.06 M |
| 07/10/2026 | $4.69 | $4.72 (0.64%) | $4.86 | $4.64 | 624.65 K | $157.40 M |
| 07/09/2026 | $4.60 | $4.69 (1.96%) | $4.70 | $4.53 | 360.30 K | $156.40 M |
| 07/08/2026 | $4.70 | $4.61 (-1.91%) | $4.72 | $4.45 | 394.70 K | $153.73 M |
| 07/07/2026 | $4.56 | $4.71 (3.29%) | $4.76 | $4.56 | 280.03 K | $157.06 M |
| 07/06/2026 | $4.65 | $4.61 (-0.86%) | $4.68 | $4.51 | 292.50 K | $153.73 M |
| 07/02/2026 | $4.50 | $4.62 (2.67%) | $4.73 | $4.49 | 384.63 K | $154.06 M |
| 07/01/2026 | $4.28 | $4.49 (4.91%) | $4.53 | $4.27 | 413.82 K | $149.73 M |
| 06/30/2026 | $4.38 | $4.25 (-2.97%) | $4.45 | $4.18 | 410.70 K | $141.72 M |
| 06/29/2026 | $4.10 | $4.37 (6.59%) | $4.41 | $4.06 | 904.46 K | $145.73 M |
| 06/26/2026 | $3.87 | $4.07 (5.17%) | $4.13 | $3.86 | 4.08 M | $135.72 M |
| 06/25/2026 | $4.15 | $3.86 (-6.99%) | $4.23 | $3.83 | 1.05 M | $128.72 M |
| 06/24/2026 | $4.17 | $4.14 (-0.72%) | $4.26 | $4.05 | 766.66 K | $138.06 M |
| 06/23/2026 | $4.07 | $4.17 (2.46%) | $4.35 | $4.00 | 848.83 K | $139.06 M |
| 06/22/2026 | $4.28 | $4.09 (-4.44%) | $4.34 | $4.04 | 477.57 K | $136.39 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.
