5 DAY PERFORMANCE
+21.84%
1 MONTH PERFORMANCE
+6.87%
3 MONTH PERFORMANCE
+1.26%
6 MONTH PERFORMANCE
-10.04%
YEAR-TO-DATE PERFORMANCE
+3.99%
1 YEAR PERFORMANCE
-34.25%
Resources Connection, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.99 | $6.86 (-1.86%) | $6.99 | $6.75 | 281,279 | $225.11 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 |
| 01/10/2025 | $8.46 | $8.35 (-1.3%) | $8.71 | $8.20 | 433,500 | $277.44 M |
| 01/08/2025 | $8.82 | $8.54 (-3.17%) | $8.82 | $8.49 | 460,325 | $283.75 M |
| 01/07/2025 | $8.96 | $8.87 (-1%) | $9.15 | $8.76 | 467,416 | $294.71 M |
| 01/06/2025 | $9.03 | $8.87 (-1.77%) | $9.24 | $8.81 | 566,303 | $294.71 M |
| 01/03/2025 | $9.61 | $9.08 (-5.52%) | $9.96 | $8.75 | 1.07 M | $301.69 M |
| 01/02/2025 | $8.55 | $8.72 (1.99%) | $8.74 | $8.53 | 866,992 | $289.73 M |
| 12/31/2024 | $8.46 | $8.53 (0.83%) | $8.66 | $8.42 | 344,691 | $283.42 M |
| 12/30/2024 | $8.36 | $8.41 (0.6%) | $8.42 | $8.17 | 431,658 | $279.43 M |
| 12/27/2024 | $8.35 | $8.41 (0.72%) | $8.48 | $8.26 | 294,381 | $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 |
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.
