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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 22.44 | 22.70 | 22.37 | 22.67 | 22.67 | 0.35% | 34,315 |
Jun 3, 2025 | 22.68 | 23.20 | 22.34 | 22.59 | 22.59 | -1.27% | 25,516 |
Jun 2, 2025 | 23.35 | 23.36 | 22.43 | 22.88 | 22.88 | -0.04% | 45,710 |
May 30, 2025 | 22.49 | 22.90 | 22.11 | 22.89 | 22.89 | 0.13% | 38,414 |
May 29, 2025 | 22.96 | 23.49 | 22.42 | 22.86 | 22.86 | 0.66% | 23,816 |
May 28, 2025 | 23.16 | 23.16 | 22.44 | 22.71 | 22.71 | -1.43% | 45,603 |
May 27, 2025 | 23.00 | 23.28 | 22.54 | 23.04 | 23.04 | 0.52% | 43,605 |
May 23, 2025 | 22.21 | 23.09 | 22.12 | 22.92 | 22.92 | 1.33% | 36,022 |
May 22, 2025 | 22.10 | 23.10 | 22.10 | 22.62 | 22.62 | 0.71% | 29,569 |
May 21, 2025 | 22.71 | 23.08 | 22.11 | 22.46 | 22.46 | -1.14% | 26,503 |
May 20, 2025 | 22.93 | 23.01 | 22.53 | 22.72 | 22.72 | -1.86% | 20,962 |
May 19, 2025 | 22.85 | 23.72 | 22.78 | 23.15 | 23.15 | 1.36% | 44,284 |
May 16, 2025 | 23.14 | 23.38 | 22.70 | 22.84 | 22.84 | -1.97% | 26,932 |
May 15, 2025 | 22.89 | 23.56 | 22.89 | 23.30 | 23.30 | 0.91% | 65,506 |
May 14, 2025 | 22.12 | 23.38 | 22.12 | 23.09 | 23.09 | 4.39% | 48,102 |
May 13, 2025 | 21.74 | 22.75 | 21.74 | 22.12 | 22.12 | 2.12% | 37,420 |
May 12, 2025 | 20.99 | 22.34 | 20.89 | 21.66 | 21.66 | 7.81% | 55,955 |
May 9, 2025 | 21.00 | 21.00 | 19.58 | 20.09 | 20.09 | -3.32% | 28,848 |
May 8, 2025 | 19.67 | 20.89 | 19.25 | 20.78 | 20.78 | 15.90% | 61,857 |
May 7, 2025 | 17.09 | 17.99 | 17.05 | 17.93 | 17.93 | 4.12% | 27,842 |
May 6, 2025 | 17.36 | 17.75 | 17.22 | 17.22 | 17.22 | -2.10% | 25,785 |
May 5, 2025 | 17.70 | 17.97 | 16.90 | 17.59 | 17.59 | -0.90% | 19,108 |
May 2, 2025 | 17.42 | 17.76 | 17.13 | 17.75 | 17.75 | 2.42% | 26,189 |
May 1, 2025 | 17.39 | 17.50 | 17.20 | 17.33 | 17.33 | -0.63% | 13,273 |
Apr 30, 2025 | 17.12 | 17.50 | 17.05 | 17.44 | 17.44 | -0.06% | 20,357 |
Apr 29, 2025 | 16.94 | 17.60 | 16.51 | 17.45 | 17.45 | 2.41% | 19,818 |
Apr 28, 2025 | 17.03 | 17.57 | 16.58 | 17.04 | 17.04 | 0.18% | 24,014 |
Apr 25, 2025 | 17.41 | 17.55 | 16.99 | 17.01 | 17.01 | -2.47% | 18,900 |
Apr 24, 2025 | 16.90 | 17.59 | 16.67 | 17.44 | 17.44 | 4.06% | 23,948 |
Apr 23, 2025 | 16.61 | 17.38 | 16.53 | 16.76 | 16.76 | 2.07% | 24,248 |
Apr 22, 2025 | 16.72 | 16.76 | 15.29 | 16.42 | 16.42 | -0.91% | 28,993 |
Apr 21, 2025 | 15.93 | 16.57 | 15.49 | 16.57 | 16.57 | 3.18% | 59,621 |
Apr 17, 2025 | 16.20 | 17.07 | 16.02 | 16.06 | 16.06 | -0.74% | 39,518 |
Apr 16, 2025 | 16.10 | 17.00 | 16.02 | 16.18 | 16.18 | 0.75% | 21,556 |
Apr 15, 2025 | 16.05 | 16.44 | 15.87 | 16.06 | 16.06 | -0.50% | 15,376 |
Apr 14, 2025 | 15.99 | 16.20 | 15.68 | 16.14 | 16.14 | 1.57% | 15,820 |
Apr 11, 2025 | 16.32 | 16.38 | 15.79 | 15.89 | 15.89 | -2.28% | 22,888 |
Apr 10, 2025 | 16.03 | 16.51 | 15.71 | 16.26 | 16.26 | 0.62% | 30,794 |
Apr 9, 2025 | 15.20 | 16.47 | 15.20 | 16.16 | 16.16 | 5.35% | 65,056 |
Apr 8, 2025 | 15.53 | 15.81 | 14.88 | 15.34 | 15.34 | 1.25% | 57,896 |
Apr 7, 2025 | 15.21 | 16.20 | 15.07 | 15.15 | 15.15 | -3.38% | 60,583 |
Apr 4, 2025 | 15.91 | 15.99 | 14.98 | 15.68 | 15.68 | -2.91% | 45,848 |
Apr 3, 2025 | 16.14 | 16.34 | 15.92 | 16.15 | 16.15 | -2.83% | 45,732 |
Apr 2, 2025 | 15.91 | 16.72 | 15.91 | 16.62 | 16.62 | 3.62% | 30,432 |
Apr 1, 2025 | 16.00 | 16.12 | 15.56 | 16.04 | 16.04 | 2.82% | 32,911 |
Mar 31, 2025 | 15.56 | 15.84 | 15.56 | 15.60 | 15.60 | -1.64% | 35,246 |
Mar 28, 2025 | 15.60 | 15.91 | 15.58 | 15.86 | 15.86 | 1.28% | 25,699 |
Mar 27, 2025 | 15.64 | 16.01 | 15.60 | 15.66 | 15.66 | -0.70% | 21,975 |
Mar 26, 2025 | 15.30 | 15.95 | 15.30 | 15.77 | 15.77 | 3.07% | 42,296 |
Mar 25, 2025 | 15.10 | 15.46 | 14.92 | 15.30 | 15.30 | 1.86% | 40,673 |