RCM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	18.54	19.52	18.33	19.34	19.34	3.98%	57,122
Mar 27, 2026	19.07	19.07	18.32	18.60	18.60	-2.72%	47,460
Mar 26, 2026	19.35	19.88	18.88	19.12	19.12	-1.97%	35,085
Mar 25, 2026	18.87	19.62	18.82	19.51	19.51	4.92%	32,097
Mar 24, 2026	18.71	19.00	18.36	18.59	18.59	-1.95%	62,251
Mar 23, 2026	18.50	19.07	18.43	18.96	18.96	5.04%	46,643
Mar 20, 2026	18.30	18.66	17.74	18.05	18.05	-1.10%	68,469
Mar 19, 2026	18.74	18.97	17.87	18.25	18.25	-3.95%	85,587
Mar 18, 2026	18.93	19.35	18.80	19.00	19.00	-0.16%	42,077
Mar 17, 2026	19.69	20.45	18.87	19.03	19.03	-2.86%	60,416
Mar 16, 2026	19.13	19.73	19.13	19.59	19.59	2.73%	39,200
Mar 13, 2026	19.13	19.64	18.76	19.07	19.07	-2.41%	48,728
Mar 12, 2026	19.51	20.03	17.71	19.54	19.54	-2.30%	54,161
Mar 11, 2026	19.71	20.11	19.58	20.00	20.00	1.99%	51,706
Mar 10, 2026	19.72	19.95	19.03	19.61	19.61	0.05%	84,020
Mar 9, 2026	19.58	20.02	18.84	19.60	19.60	-0.51%	77,059
Mar 6, 2026	19.73	20.00	19.51	19.70	19.70	-1.79%	63,925
Mar 5, 2026	19.55	20.42	19.55	20.06	20.06	1.31%	67,300
Mar 4, 2026	19.60	20.53	19.52	19.80	19.80	2.96%	39,737
Mar 3, 2026	18.73	19.58	18.73	19.23	19.23	1.05%	43,775
Mar 2, 2026	18.54	19.39	18.54	19.03	19.03	0.63%	26,437
Feb 27, 2026	18.68	19.23	18.41	18.91	18.91	0.32%	33,349
Feb 26, 2026	18.65	19.07	18.55	18.85	18.85	0.64%	31,320
Feb 25, 2026	18.28	18.92	18.04	18.73	18.73	2.29%	66,028
Feb 24, 2026	18.24	18.54	18.16	18.31	18.31	0.05%	54,668
Feb 23, 2026	18.60	18.60	18.00	18.30	18.30	-1.56%	54,085
Feb 20, 2026	18.53	18.93	18.20	18.59	18.59	-0.69%	47,232
Feb 19, 2026	18.69	18.77	18.48	18.72	18.72	-1.16%	25,720
Feb 18, 2026	18.40	19.04	18.40	18.94	18.94	2.10%	14,436
Feb 17, 2026	18.26	18.85	18.14	18.55	18.55	1.37%	38,041
Feb 13, 2026	17.42	18.54	17.40	18.30	18.30	4.27%	59,513
Feb 12, 2026	17.61	18.02	17.26	17.55	17.55	-0.62%	39,969
Feb 11, 2026	17.91	18.62	17.56	17.66	17.66	-0.51%	49,631
Feb 10, 2026	18.81	18.90	17.70	17.75	17.75	-6.48%	130,346
Feb 9, 2026	19.79	19.84	18.72	18.98	18.98	-4.29%	57,599
Feb 6, 2026	20.07	20.65	19.83	19.83	19.83	-1.10%	49,187
Feb 5, 2026	20.00	20.65	19.90	20.05	20.05	-0.69%	55,918
Feb 4, 2026	20.17	20.65	20.02	20.19	20.19	-0.20%	38,994
Feb 3, 2026	20.87	20.99	19.88	20.23	20.23	-3.53%	38,408
Feb 2, 2026	21.16	21.41	20.91	20.97	20.97	0.77%	32,833
Jan 30, 2026	20.32	20.87	19.94	20.81	20.81	2.31%	45,971
Jan 29, 2026	19.70	20.35	19.58	20.34	20.34	2.21%	22,187
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%	28,109
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%	29,677
Jan 16, 2026	20.68	20.68	20.08	20.16	20.16	-2.09%	38,350