RCM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	20.54	20.58	20.36	20.50	20.50	0.59%	20,809
Dec 23, 2025	20.56	20.87	20.04	20.38	20.38	-0.73%	61,534
Dec 22, 2025	20.64	21.14	20.15	20.53	20.53	-1.06%	50,070
Dec 19, 2025	20.44	21.09	20.36	20.75	20.75	1.77%	50,913
Dec 18, 2025	20.82	20.82	20.09	20.39	20.39	-0.59%	29,962
Dec 17, 2025	21.07	21.31	20.41	20.51	20.51	-1.96%	63,590
Dec 16, 2025	21.30	21.48	20.70	20.92	20.92	-1.51%	57,712
Dec 15, 2025	20.98	21.58	20.64	21.24	21.24	1.63%	52,607
Dec 12, 2025	21.05	21.21	20.59	20.90	20.90	-0.67%	42,307
Dec 11, 2025	20.77	21.38	20.67	21.04	21.04	1.35%	44,406
Dec 10, 2025	20.16	20.90	20.16	20.76	20.76	2.01%	44,452
Dec 9, 2025	20.03	20.95	19.97	20.35	20.35	1.55%	22,966
Dec 8, 2025	20.00	20.47	19.83	20.04	20.04	-0.15%	28,313
Dec 5, 2025	20.02	20.39	19.74	20.07	20.07	-0.55%	23,554
Dec 4, 2025	20.26	20.65	19.84	20.18	20.18	0.05%	18,835
Dec 3, 2025	19.65	20.26	19.65	20.17	20.17	4.02%	31,233
Dec 2, 2025	19.48	19.78	19.25	19.39	19.39	-0.21%	53,354
Dec 1, 2025	19.35	19.88	19.10	19.43	19.43	-0.77%	72,244
Nov 28, 2025	19.51	19.84	19.00	19.58	19.58	-0.51%	33,645
Nov 26, 2025	19.94	20.25	19.49	19.68	19.68	-1.75%	65,993
Nov 25, 2025	19.17	20.39	19.17	20.03	20.03	3.73%	42,549
Nov 24, 2025	19.36	19.70	18.64	19.31	19.31	-1.13%	99,429
Nov 21, 2025	18.59	19.87	18.44	19.53	19.53	5.28%	40,613
Nov 20, 2025	18.78	19.12	18.36	18.55	18.55	-1.17%	28,348
Nov 19, 2025	19.06	19.08	18.69	18.77	18.77	-0.95%	57,261
Nov 18, 2025	19.04	19.85	18.95	18.95	18.95	-1.81%	54,744
Nov 17, 2025	19.57	20.33	19.21	19.30	19.30	-0.67%	31,881
Nov 14, 2025	18.69	19.53	18.50	19.43	19.43	2.80%	65,084