RCM Technologies, Inc. (RCMT)
NASDAQ: RCMT · Real-Time Price · USD
20.30
-0.20 (-0.98%)
Dec 26, 2025, 4:00 PM EST - Market closed
RCM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 19.04 | 19.34 | 18.63 | 18.90 | 18.90 | -2.07% | 45,940 |
| Nov 12, 2025 | 19.69 | 19.70 | 19.06 | 19.30 | 19.30 | -1.53% | 28,036 |
| Nov 11, 2025 | 19.70 | 20.06 | 19.57 | 19.60 | 19.60 | -1.75% | 15,453 |
| Nov 10, 2025 | 20.47 | 20.56 | 18.93 | 19.95 | 19.95 | -0.60% | 73,131 |
| Nov 7, 2025 | 21.58 | 21.58 | 20.00 | 20.07 | 20.07 | -9.55% | 62,417 |
| Nov 6, 2025 | 22.43 | 23.35 | 21.82 | 22.19 | 22.19 | -4.97% | 42,629 |
| Nov 5, 2025 | 23.00 | 23.36 | 22.82 | 23.35 | 23.35 | 1.26% | 22,229 |
| Nov 4, 2025 | 23.03 | 23.32 | 22.78 | 23.06 | 23.06 | -0.30% | 18,776 |
| Nov 3, 2025 | 23.37 | 23.37 | 22.72 | 23.13 | 23.13 | 0.13% | 19,415 |
| Oct 31, 2025 | 23.06 | 23.29 | 22.72 | 23.10 | 23.10 | -0.73% | 22,622 |
| Oct 30, 2025 | 22.39 | 23.46 | 22.39 | 23.27 | 23.27 | 2.74% | 70,113 |
| Oct 29, 2025 | 22.78 | 22.78 | 22.20 | 22.65 | 22.65 | 0.13% | 53,615 |
| Oct 28, 2025 | 22.79 | 22.87 | 22.46 | 22.62 | 22.62 | -0.26% | 16,827 |
| Oct 27, 2025 | 23.19 | 23.19 | 22.51 | 22.68 | 22.68 | -2.20% | 17,837 |
| Oct 24, 2025 | 23.32 | 23.67 | 21.47 | 23.19 | 23.19 | 0.87% | 39,227 |
| Oct 23, 2025 | 23.27 | 23.27 | 22.88 | 22.99 | 22.99 | -0.95% | 19,773 |
| Oct 22, 2025 | 23.45 | 23.45 | 22.64 | 23.21 | 23.21 | -0.47% | 20,759 |
| Oct 21, 2025 | 23.57 | 23.58 | 23.14 | 23.32 | 23.32 | -0.98% | 19,778 |
| Oct 20, 2025 | 22.79 | 23.68 | 22.69 | 23.55 | 23.55 | 5.04% | 27,686 |
| Oct 17, 2025 | 23.16 | 23.16 | 22.26 | 22.42 | 22.42 | -3.74% | 23,822 |
| Oct 16, 2025 | 23.21 | 24.56 | 23.03 | 23.29 | 23.29 | 0.30% | 35,147 |