Skip to main content
RCM Technologies, Inc. (RCMT)
NASDAQ: RCMT · Real-Time Price · USD
19.45
-0.55 (-2.75%)
Jan 17, 2025, 4:00 PM EST - Market closed

RCM Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202520.0020.2519.3819.4519.45-2.75%40,340
Jan 16, 202519.9820.4519.8920.0020.00-0.70%45,614
Jan 15, 202519.6120.2719.0620.1420.143.28%78,646
Jan 14, 202519.7919.8819.2819.5019.50-1.07%109,325
Jan 13, 202519.9520.1119.7119.7119.71-1.00%38,363
Jan 10, 202520.1420.3519.8019.9119.91-1.53%39,997
Jan 8, 202521.0121.0120.1320.2220.22-3.11%52,717
Jan 7, 202521.9922.0120.8320.8720.87-4.88%143,099
Jan 6, 202522.4722.7521.9321.9421.94-2.40%41,052
Jan 3, 202522.2722.6621.9522.4822.480.04%35,356
Jan 2, 202522.0123.1221.7622.4722.471.40%51,148
Dec 31, 202422.4122.7822.0522.1622.16-1.69%56,764
Dec 30, 202422.7322.9722.2522.5422.54-2.72%38,877
Dec 27, 202422.7723.3122.1023.1723.170.87%62,795
Dec 26, 202422.3023.1622.2822.9722.973.80%31,909
Dec 24, 202421.6522.3021.6522.1322.131.14%23,923
Dec 23, 202421.7122.0621.6021.8821.880.41%31,165
Dec 20, 202422.2322.2721.4121.7921.790.51%63,408
Dec 19, 202421.6022.1121.4621.6821.680.79%46,161
Dec 18, 202422.2622.4821.5021.5121.51-4.10%37,235
Dec 17, 202422.4222.6322.0822.4322.43-1.19%26,234
Dec 16, 202422.9023.0822.4022.7022.70-0.22%35,927
Dec 13, 202423.0623.6322.6522.7522.75-1.73%33,922
Dec 12, 202423.2723.2722.8223.1523.15-0.26%16,471
Dec 11, 202423.9923.9923.0723.2123.21-1.78%50,211
Dec 10, 202424.3124.3123.5723.6323.63-3.00%36,631
Dec 9, 202424.1524.8224.0024.3624.361.58%56,800
Dec 6, 202424.4224.5023.1023.9823.98-1.88%66,125
Dec 5, 202424.0424.7023.9324.4424.441.83%54,612
Dec 4, 202423.9524.1623.5224.0024.002.56%57,326
Dec 3, 202422.7323.5022.5923.4023.401.78%40,412
Dec 2, 202422.8023.2722.6122.9922.990.48%42,635
Nov 29, 202423.3023.5422.8322.8822.88-1.08%15,864
Nov 27, 202423.3323.5822.9923.1323.13-0.17%27,045
Nov 26, 202423.7823.8922.6423.1723.17-0.47%47,500
Nov 25, 202421.5323.5821.5323.2823.288.18%122,193
Nov 22, 202421.5421.9121.4621.5221.52-0.05%34,627
Nov 21, 202421.3321.7621.2321.5321.53-0.46%55,040
Nov 20, 202421.4522.2421.2821.6321.630.60%65,115
Nov 19, 202421.7322.0920.9321.5021.50-2.36%99,187
Nov 18, 202422.3722.7521.8322.0222.02-1.03%40,403
Nov 15, 202422.2622.9322.0522.2522.25-1.68%41,512
Nov 14, 202423.9023.9022.1722.6322.63-4.51%67,268
Nov 13, 202425.9025.9023.7023.7023.70-8.49%56,837
Nov 12, 202425.1926.3725.0125.9025.903.43%100,850
Nov 11, 202424.7525.4224.6625.0425.044.29%124,875
Nov 8, 202423.5024.7323.4324.0124.014.21%83,811
Nov 7, 202422.6223.4522.6223.0423.040.96%50,844
Nov 6, 202422.6023.3622.5622.8222.821.83%33,636
Nov 5, 202421.9022.4521.5422.4122.411.91%29,592
Nov 4, 202422.7522.9921.9521.9921.99-3.34%41,315
Nov 1, 202422.3522.9522.3522.7522.751.79%33,654
Oct 31, 202422.5022.5122.1622.3522.35-0.22%43,191
Oct 30, 202421.9822.5021.8322.4022.402.47%66,483
Oct 29, 202421.7521.9721.4321.8621.861.02%27,703
Oct 28, 202420.8821.7120.8821.6421.643.20%19,040
Oct 25, 202421.0521.1520.8320.9720.97-0.38%23,963
Oct 24, 202421.1221.1520.8921.0521.050.24%24,813
Oct 23, 202421.4421.4420.9121.0021.00-2.08%27,576
Oct 22, 202421.3621.5520.9721.4521.45-0.12%43,949
Oct 21, 202421.4121.5021.3021.4721.47-0.51%16,289
Oct 18, 202421.7021.7021.3021.5821.58-0.69%17,106
Oct 17, 202421.7221.7521.5121.7321.730.46%22,597
Oct 16, 202421.2821.8221.2821.6321.631.55%25,198
Oct 15, 202420.6921.4720.6921.3021.301.96%40,350
Oct 14, 202420.6720.8920.5820.8920.89-46,193
Oct 11, 202420.7520.9820.4320.8920.890.38%46,844
Oct 10, 202421.1221.2620.6120.8120.81-1.42%25,705
Oct 9, 202421.4121.4120.9321.1121.11-0.66%44,860
Oct 8, 202420.9021.3020.8621.2521.252.07%35,661
Oct 7, 202420.3620.8520.0920.8220.822.11%25,080
Oct 4, 202420.2420.3920.0620.3920.391.95%32,879
Oct 3, 202420.0320.0519.8820.0020.00-0.79%25,887
Oct 2, 202420.0520.2919.9120.1620.160.65%10,472
Oct 1, 202420.3920.3919.9120.0320.03-1.23%22,498
Sep 30, 202420.3320.5020.1120.2820.28-0.44%37,396
Sep 27, 202420.4620.6320.2920.3720.37-0.39%21,258
Sep 26, 202420.3120.5520.2920.4520.450.59%19,757
Sep 25, 202420.4020.6120.2220.3320.33-0.44%24,086
Sep 24, 202420.4920.6120.2520.4220.420.25%27,338
Sep 23, 202420.0620.4719.7420.3720.371.55%40,224
Sep 20, 202419.9720.1019.6720.0620.060.40%63,520
Sep 19, 202419.8520.3519.6619.9819.981.73%30,713
Sep 18, 202419.9720.0219.5719.6419.640.46%19,418
Sep 17, 202420.0420.5019.5519.5519.55-2.15%33,978
Sep 16, 202419.7820.0719.4919.9819.981.73%27,378
Sep 13, 202419.0519.6419.0519.6419.644.25%22,954
Sep 12, 202418.9418.9918.6218.8418.840.48%22,397
Sep 11, 202418.6219.4018.5418.7518.75-0.05%40,828
Sep 10, 202418.5918.8318.5018.7618.760.59%26,037
Sep 9, 202419.2719.2718.6318.6518.65-2.10%20,625
Sep 6, 202419.1619.3719.0419.0519.05-1.04%18,085
Sep 5, 202419.4319.4819.1319.2519.25-1.43%31,729
Sep 4, 202419.6619.9719.4419.5319.53-1.41%13,999
Sep 3, 202420.4820.4819.6819.8119.81-2.80%37,364
Aug 30, 202420.4820.5820.0120.3820.380.15%15,375
Aug 29, 202420.3520.3820.0520.3520.352.21%20,612
Aug 28, 202420.4920.5419.8519.9119.91-3.30%29,012
Aug 27, 202420.2820.7120.0920.5920.591.53%48,498
Aug 26, 202419.4520.3519.2220.2820.285.96%67,185