RCM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	19.72	19.90	19.03	19.84	-	1.22%	29,886
Mar 9, 2026	19.58	20.02	18.84	19.60	19.60	-0.51%	77,059
Mar 6, 2026	19.73	20.00	19.51	19.70	19.70	-1.79%	63,925
Mar 5, 2026	19.55	20.42	19.55	20.06	20.06	1.31%	67,300
Mar 4, 2026	19.60	20.53	19.52	19.80	19.80	2.96%	39,737
Mar 3, 2026	18.73	19.58	18.73	19.23	19.23	1.05%	43,766
Mar 2, 2026	18.54	19.39	18.54	19.03	19.03	0.63%	26,437
Feb 27, 2026	18.68	19.23	18.41	18.91	18.91	0.32%	33,349
Feb 26, 2026	18.65	19.07	18.55	18.85	18.85	0.64%	31,318
Feb 25, 2026	18.28	18.92	18.04	18.73	18.73	2.29%	66,028
Feb 24, 2026	18.24	18.54	18.16	18.31	18.31	0.05%	54,668
Feb 23, 2026	18.60	18.60	18.00	18.30	18.30	-1.56%	54,085
Feb 20, 2026	18.53	18.93	18.20	18.59	18.59	-0.69%	47,232
Feb 19, 2026	18.69	18.77	18.48	18.72	18.72	-1.16%	25,720
Feb 18, 2026	18.40	19.04	18.40	18.94	18.94	2.10%	14,436
Feb 17, 2026	18.26	18.85	18.14	18.55	18.55	1.37%	38,040
Feb 13, 2026	17.42	18.54	17.40	18.30	18.30	4.27%	59,513
Feb 12, 2026	17.61	18.02	17.26	17.55	17.55	-0.62%	39,969
Feb 11, 2026	17.91	18.62	17.56	17.66	17.66	-0.51%	49,630
Feb 10, 2026	18.81	18.90	17.70	17.75	17.75	-6.48%	130,346
Feb 9, 2026	19.79	19.84	18.72	18.98	18.98	-4.29%	57,589
Feb 6, 2026	20.07	20.65	19.83	19.83	19.83	-1.10%	49,182
Feb 5, 2026	20.00	20.65	19.90	20.05	20.05	-0.69%	55,903
Feb 4, 2026	20.17	20.65	20.02	20.19	20.19	-0.20%	38,994
Feb 3, 2026	20.87	20.99	19.88	20.23	20.23	-3.53%	38,408
Feb 2, 2026	21.16	21.41	20.91	20.97	20.97	0.77%	32,823
Jan 30, 2026	20.32	20.87	19.94	20.81	20.81	2.31%	45,971
Jan 29, 2026	19.70	20.35	19.58	20.34	20.34	2.21%	22,187
Jan 28, 2026	19.76	20.03	19.54	19.90	19.90	-0.50%	39,834
Jan 27, 2026	20.13	20.20	19.84	20.00	20.00	-0.45%	32,069
Jan 26, 2026	20.26	20.26	19.65	20.09	20.09	-0.54%	20,714
Jan 23, 2026	20.15	20.40	19.99	20.20	20.20	-0.47%	28,093
Jan 22, 2026	20.66	20.83	20.13	20.30	20.30	-1.72%	44,069
Jan 21, 2026	19.80	21.06	19.65	20.65	20.65	7.78%	87,651
Jan 20, 2026	19.84	19.84	19.16	19.16	19.16	-4.96%	29,673
Jan 16, 2026	20.68	20.68	20.08	20.16	20.16	-2.09%	37,575
Jan 15, 2026	20.78	21.00	20.14	20.59	20.59	1.08%	15,256
Jan 14, 2026	19.85	20.63	19.85	20.37	20.37	1.34%	65,687
Jan 13, 2026	21.10	21.10	20.10	20.10	20.10	-2.14%	10,069
Jan 12, 2026	19.86	20.61	19.78	20.54	20.54	2.29%	30,927
Jan 9, 2026	20.10	20.28	19.87	20.08	20.08	-0.10%	28,499
Jan 8, 2026	19.86	20.48	19.81	20.10	20.10	0.25%	14,549
Jan 7, 2026	20.22	20.32	19.91	20.05	20.05	-0.40%	32,745
Jan 6, 2026	19.97	20.32	19.82	20.13	20.13	0.45%	18,147
Jan 5, 2026	20.01	20.49	19.93	20.04	20.04	0.91%	20,927
Jan 2, 2026	20.46	20.53	19.68	19.86	19.86	-2.86%	32,034
Dec 31, 2025	20.00	20.55	19.90	20.45	20.45	3.62%	50,284
Dec 30, 2025	19.91	20.17	19.68	19.73	19.73	-1.84%	38,088
Dec 29, 2025	20.29	20.29	19.70	20.10	20.10	-0.99%	20,691
Dec 26, 2025	20.41	20.57	20.07	20.30	20.30	-0.98%	42,391