Resources Connection, Inc. (FRA:RCO)
Germany · Delayed Price · Currency is EUR 4.380
-0.020 (-0.45%)
At close: Jan 7, 2026
Resources Connection Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.80 | 4.12 | 3.80 | 4.12 | 4.12 | 9.57% | - |
| Jan 8, 2026 | 4.44 | 4.44 | 3.76 | 3.76 | 3.76 | -14.16% | 33 |
| Jan 7, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | - |
| Jan 6, 2026 | 4.34 | 4.40 | 4.34 | 4.40 | 4.40 | 1.38% | - |
| Jan 5, 2026 | 4.24 | 4.34 | 4.24 | 4.34 | 4.34 | 1.88% | - |
| Jan 2, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | -2.74% | - |
| Dec 30, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Dec 29, 2025 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | 1.39% | - |
| Dec 23, 2025 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -1.82% | - |
| Dec 22, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -1.35% | - |
| Dec 19, 2025 | 4.42 | 4.46 | 4.42 | 4.46 | 4.46 | 1.36% | - |
| Dec 18, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 0.46% | - |
| Dec 17, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Dec 16, 2025 | 4.32 | 4.36 | 4.32 | 4.36 | 4.36 | 0.93% | - |
| Dec 15, 2025 | 4.34 | 4.36 | 4.32 | 4.32 | 4.32 | - | 372 |
| Dec 12, 2025 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -2.70% | - |
| Dec 11, 2025 | 4.28 | 4.44 | 4.28 | 4.44 | 4.44 | 2.78% | - |
| Dec 10, 2025 | 4.26 | 4.32 | 4.26 | 4.32 | 4.32 | 1.41% | - |
| Dec 9, 2025 | 4.12 | 4.26 | 4.12 | 4.26 | 4.26 | 3.40% | - |
| Dec 8, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | -0.48% | - |
| Dec 5, 2025 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | 1.47% | - |
| Dec 4, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.99% | - |
| Dec 3, 2025 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 0.50% | - |
| Dec 2, 2025 | 4.08 | 4.08 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Dec 1, 2025 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Nov 28, 2025 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 0.49% | - |
| Nov 27, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Nov 26, 2025 | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | 0.99% | - |
| Nov 25, 2025 | 3.90 | 4.16 | 3.90 | 4.04 | 4.04 | 3.06% | 60 |
| Nov 24, 2025 | 4.12 | 4.12 | 3.92 | 3.92 | 3.92 | -5.31% | - |
| Nov 21, 2025 | 3.88 | 4.14 | 3.88 | 4.14 | 4.14 | 6.15% | - |
| Nov 20, 2025 | 4.04 | 4.04 | 3.90 | 3.90 | 3.90 | -2.99% | - |
| Nov 19, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Nov 18, 2025 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 0.50% | - |
| Nov 17, 2025 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Nov 14, 2025 | 3.92 | 4.04 | 3.92 | 4.04 | 4.04 | 3.59% | - |
| Nov 13, 2025 | 3.84 | 3.90 | 3.84 | 3.90 | 3.84 | - | - |
| Nov 12, 2025 | 3.86 | 3.90 | 3.86 | 3.90 | 3.84 | 0.52% | - |
| Nov 11, 2025 | 3.70 | 3.88 | 3.70 | 3.88 | 3.82 | 4.86% | - |
| Nov 10, 2025 | 3.80 | 3.84 | 3.70 | 3.70 | 3.64 | -2.12% | 60 |
| Nov 7, 2025 | 3.88 | 3.88 | 3.78 | 3.78 | 3.72 | -3.08% | - |
| Nov 6, 2025 | 4.06 | 4.06 | 3.90 | 3.90 | 3.84 | - | - |
| Nov 5, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.84 | -2.50% | - |
| Nov 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.94 | - | - |
| Nov 3, 2025 | 3.74 | 4.00 | 3.74 | 4.00 | 3.94 | 6.38% | - |
| Oct 31, 2025 | 3.66 | 3.76 | 3.66 | 3.76 | 3.70 | 2.73% | - |
| Oct 30, 2025 | 3.68 | 3.68 | 3.66 | 3.66 | 3.60 | -1.08% | - |
| Oct 29, 2025 | 3.80 | 3.86 | 3.70 | 3.70 | 3.64 | -2.12% | 50 |
| Oct 28, 2025 | 3.70 | 3.78 | 3.70 | 3.78 | 3.72 | 2.16% | - |
| Oct 27, 2025 | 3.84 | 3.84 | 3.70 | 3.70 | 3.64 | -3.65% | - |