Skip to main content
RCM Technologies, Inc. (RCMT)
NASDAQ: RCMT · Real-Time Price · USD
22.57
-0.02 (-0.09%)
Jun 4, 2025, 4:00 PM - Market closed

RCM Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202522.4422.7022.3722.6722.670.35%34,315
Jun 3, 202522.6823.2022.3422.5922.59-1.27%25,516
Jun 2, 202523.3523.3622.4322.8822.88-0.04%45,710
May 30, 202522.4922.9022.1122.8922.890.13%38,414
May 29, 202522.9623.4922.4222.8622.860.66%23,816
May 28, 202523.1623.1622.4422.7122.71-1.43%45,603
May 27, 202523.0023.2822.5423.0423.040.52%43,605
May 23, 202522.2123.0922.1222.9222.921.33%36,022
May 22, 202522.1023.1022.1022.6222.620.71%29,569
May 21, 202522.7123.0822.1122.4622.46-1.14%26,503
May 20, 202522.9323.0122.5322.7222.72-1.86%20,962
May 19, 202522.8523.7222.7823.1523.151.36%44,284
May 16, 202523.1423.3822.7022.8422.84-1.97%26,932
May 15, 202522.8923.5622.8923.3023.300.91%65,506
May 14, 202522.1223.3822.1223.0923.094.39%48,102
May 13, 202521.7422.7521.7422.1222.122.12%37,420
May 12, 202520.9922.3420.8921.6621.667.81%55,955
May 9, 202521.0021.0019.5820.0920.09-3.32%28,848
May 8, 202519.6720.8919.2520.7820.7815.90%61,857
May 7, 202517.0917.9917.0517.9317.934.12%27,842
May 6, 202517.3617.7517.2217.2217.22-2.10%25,785
May 5, 202517.7017.9716.9017.5917.59-0.90%19,108
May 2, 202517.4217.7617.1317.7517.752.42%26,189
May 1, 202517.3917.5017.2017.3317.33-0.63%13,273
Apr 30, 202517.1217.5017.0517.4417.44-0.06%20,357
Apr 29, 202516.9417.6016.5117.4517.452.41%19,818
Apr 28, 202517.0317.5716.5817.0417.040.18%24,014
Apr 25, 202517.4117.5516.9917.0117.01-2.47%18,900
Apr 24, 202516.9017.5916.6717.4417.444.06%23,948
Apr 23, 202516.6117.3816.5316.7616.762.07%24,248
Apr 22, 202516.7216.7615.2916.4216.42-0.91%28,993
Apr 21, 202515.9316.5715.4916.5716.573.18%59,621
Apr 17, 202516.2017.0716.0216.0616.06-0.74%39,518
Apr 16, 202516.1017.0016.0216.1816.180.75%21,556
Apr 15, 202516.0516.4415.8716.0616.06-0.50%15,376
Apr 14, 202515.9916.2015.6816.1416.141.57%15,820
Apr 11, 202516.3216.3815.7915.8915.89-2.28%22,888
Apr 10, 202516.0316.5115.7116.2616.260.62%30,794
Apr 9, 202515.2016.4715.2016.1616.165.35%65,056
Apr 8, 202515.5315.8114.8815.3415.341.25%57,896
Apr 7, 202515.2116.2015.0715.1515.15-3.38%60,583
Apr 4, 202515.9115.9914.9815.6815.68-2.91%45,848
Apr 3, 202516.1416.3415.9216.1516.15-2.83%45,732
Apr 2, 202515.9116.7215.9116.6216.623.62%30,432
Apr 1, 202516.0016.1215.5616.0416.042.82%32,911
Mar 31, 202515.5615.8415.5615.6015.60-1.64%35,246
Mar 28, 202515.6015.9115.5815.8615.861.28%25,699
Mar 27, 202515.6416.0115.6015.6615.66-0.70%21,975
Mar 26, 202515.3015.9515.3015.7715.773.07%42,296
Mar 25, 202515.1015.4614.9215.3015.301.86%40,673