RCM Technologies, Inc. (RCMT)
NASDAQ: RCMT · Real-Time Price · USD
23.75
-0.38 (-1.59%)
Oct 8, 2025, 11:36 AM EDT - Market open
RCM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 24.70 | 24.70 | 23.93 | 24.13 | 24.13 | -2.31% | 29,343 |
| Oct 6, 2025 | 25.28 | 25.75 | 24.70 | 24.70 | 24.70 | -2.06% | 69,559 |
| Oct 3, 2025 | 24.87 | 25.48 | 24.87 | 25.22 | 25.22 | 1.53% | 45,008 |
| Oct 2, 2025 | 25.69 | 25.69 | 24.74 | 24.84 | 24.84 | -4.31% | 25,576 |
| Oct 1, 2025 | 26.39 | 26.46 | 25.91 | 25.96 | 25.96 | -2.22% | 20,884 |
| Sep 30, 2025 | 26.30 | 27.38 | 26.29 | 26.55 | 26.55 | 0.42% | 28,284 |
| Sep 29, 2025 | 27.07 | 27.50 | 26.39 | 26.44 | 26.44 | -2.11% | 18,158 |
| Sep 26, 2025 | 26.53 | 27.50 | 26.53 | 27.01 | 27.01 | 1.81% | 57,518 |
| Sep 25, 2025 | 27.13 | 27.33 | 26.33 | 26.53 | 26.53 | -0.99% | 35,953 |
| Sep 24, 2025 | 26.98 | 27.35 | 26.68 | 26.80 | 26.80 | -0.07% | 23,435 |
| Sep 23, 2025 | 27.24 | 27.32 | 26.66 | 26.82 | 26.82 | -1.67% | 17,815 |
| Sep 22, 2025 | 27.12 | 27.51 | 26.78 | 27.27 | 27.27 | -0.47% | 36,332 |
| Sep 19, 2025 | 27.50 | 27.56 | 27.00 | 27.40 | 27.40 | -0.33% | 90,804 |
| Sep 18, 2025 | 27.10 | 27.60 | 27.10 | 27.49 | 27.49 | 2.57% | 47,817 |
| Sep 17, 2025 | 26.99 | 27.62 | 26.80 | 26.80 | 26.80 | 0.06% | 34,910 |
| Sep 16, 2025 | 26.44 | 27.00 | 26.23 | 26.79 | 26.79 | 0.85% | 31,160 |
| Sep 15, 2025 | 27.20 | 27.32 | 26.45 | 26.56 | 26.56 | -2.57% | 23,241 |
| Sep 12, 2025 | 27.08 | 27.55 | 26.89 | 27.26 | 27.26 | 1.34% | 32,872 |
| Sep 11, 2025 | 26.52 | 27.21 | 26.00 | 26.90 | 26.90 | 1.17% | 21,333 |
| Sep 10, 2025 | 26.56 | 27.50 | 26.50 | 26.59 | 26.59 | -0.67% | 19,219 |
| Sep 9, 2025 | 27.49 | 27.49 | 26.76 | 26.77 | 26.77 | -2.49% | 18,921 |
| Sep 8, 2025 | 27.48 | 27.74 | 26.86 | 27.46 | 27.46 | 0.16% | 36,602 |
| Sep 5, 2025 | 27.00 | 27.60 | 27.00 | 27.41 | 27.41 | 2.09% | 41,068 |
| Sep 4, 2025 | 26.91 | 27.10 | 26.40 | 26.85 | 26.85 | 0.19% | 53,454 |
| Sep 3, 2025 | 26.65 | 27.09 | 26.62 | 26.80 | 26.80 | -0.30% | 42,765 |
| Sep 2, 2025 | 26.81 | 27.45 | 26.40 | 26.88 | 26.88 | -0.92% | 46,094 |
| Aug 29, 2025 | 27.20 | 27.50 | 26.48 | 27.13 | 27.13 | -0.33% | 78,003 |
| Aug 28, 2025 | 26.54 | 27.50 | 25.79 | 27.22 | 27.22 | 4.21% | 79,965 |
| Aug 27, 2025 | 25.94 | 27.50 | 25.54 | 26.12 | 26.12 | -0.53% | 35,326 |
| Aug 26, 2025 | 26.50 | 28.27 | 26.11 | 26.26 | 26.26 | -0.04% | 118,486 |
| Aug 25, 2025 | 25.96 | 27.00 | 25.31 | 26.27 | 26.27 | 1.27% | 87,345 |
| Aug 22, 2025 | 24.94 | 26.01 | 24.87 | 25.94 | 25.94 | 6.53% | 106,677 |
| Aug 21, 2025 | 24.44 | 24.62 | 24.22 | 24.35 | 24.35 | -0.12% | 12,556 |
| Aug 20, 2025 | 24.60 | 24.61 | 23.99 | 24.38 | 24.38 | -0.04% | 17,189 |
| Aug 19, 2025 | 24.75 | 25.11 | 23.91 | 24.39 | 24.39 | -0.73% | 45,400 |
| Aug 18, 2025 | 24.53 | 24.76 | 23.82 | 24.57 | 24.57 | -0.32% | 36,971 |
| Aug 15, 2025 | 24.74 | 26.05 | 24.08 | 24.65 | 24.65 | -0.24% | 68,865 |
| Aug 14, 2025 | 24.81 | 25.62 | 24.40 | 24.71 | 24.71 | -1.79% | 43,382 |
| Aug 13, 2025 | 24.13 | 25.41 | 24.12 | 25.16 | 25.16 | 4.31% | 118,731 |
| Aug 12, 2025 | 23.03 | 24.22 | 22.42 | 24.12 | 24.12 | 5.24% | 67,128 |
| Aug 11, 2025 | 22.45 | 23.13 | 20.98 | 22.92 | 22.92 | 0.84% | 112,847 |
| Aug 8, 2025 | 22.73 | 23.09 | 22.06 | 22.73 | 22.73 | - | 38,699 |
| Aug 7, 2025 | 23.39 | 23.75 | 21.96 | 22.73 | 22.73 | -4.74% | 63,018 |
| Aug 6, 2025 | 23.34 | 24.00 | 22.86 | 23.86 | 23.86 | 1.27% | 33,648 |
| Aug 5, 2025 | 23.55 | 24.08 | 22.83 | 23.56 | 23.56 | -0.25% | 65,436 |
| Aug 4, 2025 | 23.63 | 24.19 | 23.58 | 23.62 | 23.62 | 0.55% | 24,725 |
| Aug 1, 2025 | 23.99 | 24.00 | 23.10 | 23.49 | 23.49 | -2.57% | 41,915 |
| Jul 31, 2025 | 24.98 | 24.98 | 23.92 | 24.11 | 24.11 | -3.21% | 49,275 |
| Jul 30, 2025 | 25.45 | 25.59 | 24.78 | 24.91 | 24.91 | -0.99% | 29,952 |
| Jul 29, 2025 | 25.83 | 26.11 | 25.06 | 25.16 | 25.16 | -1.58% | 35,507 |