RCM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	22.23	22.27	21.41	21.79	21.79	0.51%	63,408
Dec 19, 2024	21.60	22.11	21.46	21.68	21.68	0.79%	46,200
Dec 18, 2024	22.26	22.48	21.50	21.51	21.51	-4.10%	37,235
Dec 17, 2024	22.42	22.63	22.08	22.43	22.43	-1.19%	26,234
Dec 16, 2024	22.90	23.08	22.40	22.70	22.70	-0.22%	35,927
Dec 13, 2024	23.06	23.63	22.65	22.75	22.75	-1.73%	33,922
Dec 12, 2024	23.27	23.27	22.82	23.15	23.15	-0.26%	16,500
Dec 11, 2024	23.99	23.99	23.07	23.21	23.21	-1.78%	50,211
Dec 10, 2024	24.31	24.31	23.57	23.63	23.63	-3.00%	36,631
Dec 9, 2024	24.15	24.82	24.00	24.36	24.36	1.58%	56,800
Dec 6, 2024	24.42	24.50	23.10	23.98	23.98	-1.88%	66,125
Dec 5, 2024	24.04	24.70	23.93	24.44	24.44	1.83%	54,612
Dec 4, 2024	23.95	24.16	23.52	24.00	24.00	2.56%	57,326
Dec 3, 2024	22.73	23.50	22.59	23.40	23.40	1.78%	40,412
Dec 2, 2024	22.80	23.27	22.61	22.99	22.99	0.48%	42,635
Nov 29, 2024	23.30	23.54	22.83	22.88	22.88	-1.08%	15,900
Nov 27, 2024	23.33	23.58	22.99	23.13	23.13	-0.17%	27,045
Nov 26, 2024	23.78	23.89	22.64	23.17	23.17	-0.47%	47,500
Nov 25, 2024	21.53	23.58	21.53	23.28	23.28	8.18%	122,193
Nov 22, 2024	21.54	21.91	21.46	21.52	21.52	-0.05%	34,627
Nov 21, 2024	21.33	21.76	21.23	21.53	21.53	-0.46%	55,040
Nov 20, 2024	21.45	22.24	21.28	21.63	21.63	0.60%	65,115
Nov 19, 2024	21.73	22.09	20.93	21.50	21.50	-2.36%	99,187
Nov 18, 2024	22.37	22.75	21.82	22.02	22.02	-1.03%	40,403
Nov 15, 2024	22.26	22.93	22.05	22.25	22.25	-1.68%	41,512
Nov 14, 2024	23.90	23.90	22.17	22.63	22.63	-4.51%	67,300
Nov 13, 2024	25.90	25.90	23.70	23.70	23.70	-8.49%	56,837
Nov 12, 2024	25.19	26.37	25.01	25.90	25.90	3.43%	100,900
Nov 11, 2024	24.75	25.42	24.66	25.04	25.04	4.29%	124,875
Nov 8, 2024	23.50	24.73	23.43	24.01	24.01	4.21%	83,811
Nov 7, 2024	22.62	23.45	22.62	23.04	23.04	0.96%	50,844
Nov 6, 2024	22.60	23.36	22.56	22.82	22.82	1.83%	33,636
Nov 5, 2024	21.90	22.45	21.54	22.41	22.41	1.91%	29,600
Nov 4, 2024	22.75	22.99	21.95	21.99	21.99	-3.34%	41,315
Nov 1, 2024	22.35	22.95	22.35	22.75	22.75	1.79%	33,700
Oct 31, 2024	22.50	22.51	22.16	22.35	22.35	-0.22%	43,200
Oct 30, 2024	21.98	22.50	21.83	22.40	22.40	2.47%	66,483
Oct 29, 2024	21.75	21.97	21.43	21.86	21.86	1.02%	27,703
Oct 28, 2024	20.88	21.71	20.88	21.64	21.64	3.20%	19,040
Oct 25, 2024	21.05	21.15	20.83	20.97	20.97	-0.38%	24,000
Oct 24, 2024	21.12	21.15	20.89	21.05	21.05	0.24%	24,813
Oct 23, 2024	21.44	21.44	20.91	21.00	21.00	-2.10%	27,600
Oct 22, 2024	21.36	21.55	20.97	21.45	21.45	-0.09%	43,949
Oct 21, 2024	21.41	21.50	21.30	21.47	21.47	-0.51%	16,300
Oct 18, 2024	21.70	21.70	21.30	21.58	21.58	-0.69%	17,106
Oct 17, 2024	21.72	21.75	21.51	21.73	21.73	0.46%	22,600
Oct 16, 2024	21.28	21.82	21.28	21.63	21.63	1.55%	25,200
Oct 15, 2024	20.69	21.47	20.69	21.30	21.30	1.96%	40,400
Oct 14, 2024	20.67	20.89	20.58	20.89	20.89	-	46,200
Oct 11, 2024	20.75	20.98	20.43	20.89	20.89	0.38%	46,844
Oct 10, 2024	21.12	21.26	20.61	20.81	20.81	-1.42%	25,705
Oct 9, 2024	21.41	21.41	20.93	21.11	21.11	-0.66%	44,900
Oct 8, 2024	20.90	21.30	20.86	21.25	21.25	2.07%	35,700
Oct 7, 2024	20.36	20.85	20.09	20.82	20.82	2.11%	25,100
Oct 4, 2024	20.24	20.39	20.06	20.39	20.39	1.95%	32,900
Oct 3, 2024	20.03	20.05	19.88	20.00	20.00	-0.79%	25,900
Oct 2, 2024	20.05	20.29	19.91	20.16	20.16	0.65%	10,472
Oct 1, 2024	20.39	20.39	19.91	20.03	20.03	-1.23%	22,500
Sep 30, 2024	20.33	20.50	20.11	20.28	20.28	-0.44%	37,400
Sep 27, 2024	20.46	20.63	20.29	20.37	20.37	-0.39%	21,300
Sep 26, 2024	20.31	20.55	20.29	20.45	20.45	0.59%	19,757
Sep 25, 2024	20.40	20.61	20.22	20.33	20.33	-0.44%	24,100
Sep 24, 2024	20.49	20.61	20.25	20.42	20.42	0.25%	27,338
Sep 23, 2024	20.06	20.47	19.74	20.37	20.37	1.55%	40,224
Sep 20, 2024	19.97	20.10	19.67	20.06	20.06	0.40%	63,520
Sep 19, 2024	19.85	20.35	19.66	19.98	19.98	1.73%	30,713
Sep 18, 2024	19.97	20.02	19.57	19.64	19.64	0.46%	19,418
Sep 17, 2024	20.04	20.50	19.55	19.55	19.55	-2.15%	34,000
Sep 16, 2024	19.78	20.07	19.49	19.98	19.98	1.73%	27,400
Sep 13, 2024	19.05	19.64	19.05	19.64	19.64	4.25%	22,954
Sep 12, 2024	18.94	18.99	18.62	18.84	18.84	0.48%	22,400
Sep 11, 2024	18.62	19.40	18.54	18.75	18.75	-0.05%	40,828
Sep 10, 2024	18.59	18.83	18.50	18.76	18.76	0.59%	26,037
Sep 9, 2024	19.27	19.27	18.63	18.65	18.65	-2.10%	20,625
Sep 6, 2024	19.16	19.37	19.04	19.05	19.05	-1.04%	18,100
Sep 5, 2024	19.43	19.48	19.13	19.25	19.25	-1.43%	31,729
Sep 4, 2024	19.66	19.97	19.44	19.53	19.53	-1.41%	14,000
Sep 3, 2024	20.48	20.48	19.68	19.81	19.81	-2.80%	37,400
Aug 30, 2024	20.48	20.58	20.01	20.38	20.38	0.15%	15,375
Aug 29, 2024	20.35	20.38	20.05	20.35	20.35	2.21%	20,612
Aug 28, 2024	20.49	20.54	19.85	19.91	19.91	-3.30%	29,012
Aug 27, 2024	20.28	20.71	20.09	20.59	20.59	1.53%	48,500
Aug 26, 2024	19.45	20.35	19.22	20.28	20.28	5.96%	67,200
Aug 23, 2024	19.37	19.75	19.12	19.14	19.14	-0.73%	20,700
Aug 22, 2024	19.57	19.66	19.23	19.28	19.28	-0.57%	29,900
Aug 21, 2024	18.91	19.54	18.76	19.39	19.39	1.36%	57,341
Aug 20, 2024	19.82	19.82	19.03	19.13	19.13	-2.75%	37,423
Aug 19, 2024	19.25	19.95	18.44	19.67	19.67	3.15%	34,143
Aug 16, 2024	18.66	19.58	18.48	19.07	19.07	2.31%	116,681
Aug 15, 2024	19.04	19.04	18.64	18.64	18.64	-0.48%	17,321
Aug 14, 2024	18.85	19.08	18.55	18.73	18.73	0.70%	18,115
Aug 13, 2024	18.50	18.90	18.46	18.60	18.60	0.49%	17,630
Aug 12, 2024	18.05	18.54	17.40	18.51	18.51	0.98%	60,100
Aug 9, 2024	19.33	19.33	18.24	18.33	18.33	-5.12%	33,800
Aug 8, 2024	18.25	19.60	18.25	19.32	19.32	6.10%	29,147
Aug 7, 2024	18.67	18.70	18.21	18.21	18.21	-2.25%	23,100
Aug 6, 2024	18.29	18.96	18.10	18.63	18.63	2.31%	19,425
Aug 5, 2024	17.70	18.50	17.11	18.21	18.21	-2.10%	56,620
Aug 2, 2024	18.77	18.90	18.34	18.60	18.60	-3.58%	26,800
Aug 1, 2024	19.48	19.48	18.94	19.29	19.29	-0.98%	23,400