Resources Connection, Inc. (FRA:RCO)
Germany
· Delayed Price · Currency is EUR 4.100
+0.020 (0.49%)
Last updated: Dec 5, 2025, 8:04 AM CET
Resources Connection Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 3.74 | 3.88 | 3.74 | 3.84 | 3.78 | 2.67% | 550 |
| Oct 23, 2025 | 3.72 | 3.74 | 3.72 | 3.74 | 3.68 | 1.08% | - |
| Oct 22, 2025 | 3.74 | 3.74 | 3.70 | 3.70 | 3.64 | -1.60% | - |
| Oct 21, 2025 | 3.68 | 3.76 | 3.68 | 3.76 | 3.70 | 2.73% | - |
| Oct 20, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.60 | 0.55% | - |
| Oct 17, 2025 | 3.84 | 3.84 | 3.64 | 3.64 | 3.58 | -5.70% | - |
| Oct 16, 2025 | 3.70 | 3.86 | 3.70 | 3.86 | 3.80 | 4.32% | - |
| Oct 15, 2025 | 3.60 | 3.70 | 3.60 | 3.70 | 3.64 | 2.21% | - |
| Oct 14, 2025 | 3.64 | 3.64 | 3.62 | 3.62 | 3.56 | -1.09% | - |
| Oct 13, 2025 | 3.84 | 3.84 | 3.66 | 3.66 | 3.60 | -4.19% | - |
| Oct 10, 2025 | 4.04 | 4.04 | 3.82 | 3.82 | 3.76 | -5.91% | - |
| Oct 9, 2025 | 4.18 | 4.18 | 4.06 | 4.06 | 4.00 | -3.79% | - |
| Oct 8, 2025 | 4.10 | 4.22 | 4.10 | 4.22 | 4.15 | 2.93% | - |
| Oct 7, 2025 | 4.14 | 4.14 | 4.10 | 4.10 | 4.04 | -0.97% | - |
| Oct 6, 2025 | 4.16 | 4.16 | 4.14 | 4.14 | 4.08 | -1.90% | - |
| Oct 3, 2025 | 4.10 | 4.22 | 4.10 | 4.22 | 4.15 | 2.43% | - |
| Oct 2, 2025 | 4.22 | 4.22 | 4.12 | 4.12 | 4.06 | -3.74% | - |
| Oct 1, 2025 | 4.22 | 4.28 | 4.22 | 4.28 | 4.21 | 0.94% | - |
| Sep 30, 2025 | 4.22 | 4.24 | 4.22 | 4.24 | 4.17 | - | - |
| Sep 29, 2025 | 4.26 | 4.26 | 4.24 | 4.24 | 4.17 | -0.93% | - |
| Sep 26, 2025 | 4.24 | 4.28 | 4.24 | 4.28 | 4.21 | - | - |
| Sep 25, 2025 | 4.32 | 4.32 | 4.28 | 4.28 | 4.21 | 0.94% | - |
| Sep 24, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.17 | - | - |
| Sep 23, 2025 | 4.42 | 4.42 | 4.24 | 4.24 | 4.17 | -4.07% | - |
| Sep 22, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.35 | -0.45% | - |
| Sep 19, 2025 | 4.56 | 4.56 | 4.44 | 4.44 | 4.37 | -3.06% | - |
| Sep 18, 2025 | 4.40 | 4.58 | 4.40 | 4.58 | 4.51 | 6.51% | - |
| Sep 17, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.23 | - | - |
| Sep 16, 2025 | 4.38 | 4.38 | 4.30 | 4.30 | 4.23 | -1.83% | - |
| Sep 15, 2025 | 4.30 | 4.38 | 4.30 | 4.38 | 4.31 | 2.34% | - |
| Sep 12, 2025 | 4.26 | 4.28 | 4.26 | 4.28 | 4.21 | 0.94% | - |
| Sep 11, 2025 | 4.20 | 4.24 | 4.20 | 4.24 | 4.17 | - | - |
| Sep 10, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.17 | - | - |
| Sep 9, 2025 | 4.30 | 4.30 | 4.24 | 4.24 | 4.17 | -1.40% | - |
| Sep 8, 2025 | 4.20 | 4.30 | 4.18 | 4.30 | 4.23 | 0.94% | 366 |
| Sep 5, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.19 | - | - |
| Sep 4, 2025 | 4.32 | 4.32 | 4.26 | 4.26 | 4.19 | -0.47% | - |
| Sep 3, 2025 | 4.34 | 4.34 | 4.28 | 4.28 | 4.21 | -0.47% | - |
| Sep 2, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.23 | - | - |
| Sep 1, 2025 | 4.28 | 4.30 | 4.28 | 4.30 | 4.23 | 0.47% | - |
| Aug 29, 2025 | 4.26 | 4.28 | 4.26 | 4.28 | 4.21 | 0.47% | - |
| Aug 28, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.13 | -0.47% | - |
| Aug 27, 2025 | 4.10 | 4.28 | 4.10 | 4.28 | 4.15 | 4.90% | - |
| Aug 26, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 3.96 | -0.49% | - |
| Aug 25, 2025 | 4.18 | 4.18 | 4.10 | 4.10 | 3.98 | -1.91% | - |
| Aug 22, 2025 | 3.98 | 4.18 | 3.98 | 4.18 | 4.06 | 5.56% | - |
| Aug 21, 2025 | 3.92 | 3.96 | 3.92 | 3.96 | 3.84 | 1.02% | - |
| Aug 20, 2025 | 3.98 | 3.98 | 3.92 | 3.92 | 3.80 | -1.51% | - |
| Aug 19, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.86 | - | - |
| Aug 18, 2025 | 3.88 | 3.98 | 3.88 | 3.98 | 3.86 | 2.58% | - |
| Aug 15, 2025 | 3.98 | 3.98 | 3.88 | 3.88 | 3.77 | -3.00% | - |
| Aug 14, 2025 | 4.14 | 4.14 | 4.00 | 4.00 | 3.88 | -3.38% | 300 |
| Aug 13, 2025 | 3.82 | 4.14 | 3.82 | 4.14 | 4.02 | 7.81% | - |
| Aug 12, 2025 | 3.78 | 3.84 | 3.78 | 3.84 | 3.73 | 1.59% | - |
| Aug 11, 2025 | 3.88 | 3.88 | 3.78 | 3.78 | 3.67 | -2.58% | - |
| Aug 8, 2025 | 3.92 | 3.92 | 3.88 | 3.88 | 3.77 | -1.52% | - |
| Aug 7, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.82 | -0.51% | - |
| Aug 6, 2025 | 3.94 | 3.96 | 3.94 | 3.96 | 3.84 | -0.50% | - |
| Aug 5, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.86 | 0.51% | - |
| Aug 4, 2025 | 4.06 | 4.06 | 3.96 | 3.96 | 3.84 | -9.17% | - |
| Aug 1, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.23 | -0.46% | - |
| Jul 31, 2025 | 4.28 | 4.38 | 4.28 | 4.38 | 4.25 | 2.34% | - |
| Jul 30, 2025 | 4.32 | 4.58 | 4.28 | 4.28 | 4.15 | -1.38% | 1,374 |
| Jul 29, 2025 | 4.40 | 4.40 | 4.34 | 4.34 | 4.21 | -2.25% | - |
| Jul 28, 2025 | 4.84 | 4.84 | 4.44 | 4.44 | 4.31 | -9.02% | - |
| Jul 25, 2025 | 4.40 | 4.88 | 4.40 | 4.88 | 4.74 | 10.41% | 35 |
| Jul 24, 2025 | 4.60 | 4.60 | 4.42 | 4.42 | 4.29 | -3.49% | - |
| Jul 23, 2025 | 4.48 | 4.58 | 4.48 | 4.58 | 4.44 | 2.69% | - |
| Jul 22, 2025 | 4.38 | 4.46 | 4.38 | 4.46 | 4.33 | 1.83% | - |
| Jul 21, 2025 | 4.48 | 4.48 | 4.38 | 4.38 | 4.25 | -3.10% | - |
| Jul 18, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.39 | -0.88% | - |