Resources Connection, Inc. (FRA:RCO)
Germany · Delayed Price · Currency is EUR 3.740
+0.240 (6.86%)
At close: Jul 31, 2026
FRA:RCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.64 | 3.74 | 3.64 | 3.74 | 3.74 | 6.86% | - |
| Jul 30, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.34% | - |
| Jul 29, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.79% | - |
| Jul 28, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.70% | - |
| Jul 27, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Jul 24, 2026 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | -19.19% | - |
| Jul 23, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.49% | - |
| Jul 22, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 5.79% | - |
| Jul 21, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 20, 2026 | 3.98 | 3.98 | 3.80 | 3.80 | 3.80 | -5.47% | - |
| Jul 17, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.03% | - |
| Jul 16, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jul 15, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.99% | - |
| Jul 14, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Jul 13, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Jul 10, 2026 | 4.02 | 4.10 | 4.02 | 4.10 | 4.10 | 3.54% | - |
| Jul 9, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Jul 8, 2026 | 4.06 | 4.06 | 3.96 | 3.96 | 3.96 | - | - |
| Jul 7, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Jul 6, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 0.50% | - |
| Jul 3, 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 2.58% | - |
| Jul 2, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 6.01% | - |
| Jul 1, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.66% | - |
| Jun 30, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Jun 29, 2026 | 3.52 | 3.76 | 3.52 | 3.76 | 3.76 | 6.82% | - |
| Jun 26, 2026 | 3.34 | 3.52 | 3.34 | 3.52 | 3.52 | -1.68% | - |
| Jun 25, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Jun 24, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.27% | - |
| Jun 23, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Jun 22, 2026 | 3.64 | 3.64 | 3.50 | 3.50 | 3.50 | -3.31% | - |
| Jun 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | - |
| Jun 18, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.61% | - |
| Jun 17, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| Jun 16, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Jun 15, 2026 | 3.94 | 3.94 | 3.68 | 3.68 | 3.68 | -7.54% | - |
| Jun 12, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Jun 11, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | - |
| Jun 10, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Jun 9, 2026 | 3.86 | 4.00 | 3.86 | 4.00 | 4.00 | 3.09% | - |
| Jun 8, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | 1.04% | - |
| Jun 5, 2026 | 3.78 | 3.84 | 3.78 | 3.84 | 3.84 | 2.13% | - |
| Jun 4, 2026 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | - | - |
| Jun 3, 2026 | 3.92 | 3.92 | 3.76 | 3.76 | 3.76 | -4.57% | - |
| Jun 2, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | 3.14% | - |
| Jun 1, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| May 29, 2026 | 3.66 | 3.80 | 3.66 | 3.80 | 3.80 | 4.97% | - |
| May 28, 2026 | 3.52 | 3.62 | 3.52 | 3.62 | 3.62 | 2.84% | - |
| May 27, 2026 | 3.64 | 3.64 | 3.52 | 3.52 | 3.52 | -3.83% | - |
| May 26, 2026 | 3.82 | 3.82 | 3.66 | 3.66 | 3.66 | -4.69% | - |
| May 25, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | - | - |