Skip to main content
RCM Technologies, Inc. (RCMT)
NASDAQ: RCMT · Real-Time Price · USD
18.97
-0.38 (-1.96%)
Feb 21, 2025, 4:00 PM EST - Market closed

RCM Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.3819.9118.9718.9718.97-1.96%36,961
Feb 20, 202519.6819.7819.3219.3519.35-2.37%30,359
Feb 19, 202519.9019.9519.6719.8219.82-0.45%32,737
Feb 18, 202520.1920.2919.9019.9119.91-1.48%39,207
Feb 14, 202520.2220.4820.2120.2120.21-0.93%25,771
Feb 13, 202520.4520.8819.9820.4020.402.20%51,514
Feb 12, 202520.0620.2319.9419.9619.96-1.14%28,683
Feb 11, 202519.8020.2119.6720.1920.190.85%31,868
Feb 10, 202519.9520.1919.7620.0220.020.35%45,929
Feb 7, 202520.0220.2819.9419.9519.95-1.53%34,539
Feb 6, 202519.9820.3619.9020.2620.261.00%31,117
Feb 5, 202519.9920.2619.8320.0620.060.55%29,545
Feb 4, 202519.4220.0119.0819.9519.952.68%99,979
Feb 3, 202519.5819.6118.5319.4319.43-0.51%34,697
Jan 31, 202520.0420.2919.4419.5319.53-2.69%46,620
Jan 30, 202520.3820.4020.0520.0720.07-1.04%48,869
Jan 29, 202519.5220.3619.5220.2820.283.95%65,678
Jan 28, 202518.8819.5118.4919.5119.513.23%84,102
Jan 27, 202519.0319.2618.7918.9018.90-1.10%41,978
Jan 24, 202519.2019.3719.1119.1119.11-0.47%39,963
Jan 23, 202519.3319.4819.1719.2019.20-0.72%35,714
Jan 22, 202519.5319.7519.2419.3419.34-1.07%51,906
Jan 21, 202519.3819.9519.3119.5519.550.51%55,537
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