RCM Technologies, Inc. (RCMT)
NASDAQ: RCMT · Real-Time Price · USD
22.62
-0.06 (-0.26%)
At close: Oct 28, 2025, 4:00 PM EDT
22.62
0.00 (0.00%)
After-hours: Oct 28, 2025, 4:29 PM EDT
RCM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 23.38 | 23.38 | 22.99 | 23.22 | 23.22 | -0.60% | 18,180 |
| Oct 14, 2025 | 23.62 | 23.62 | 22.77 | 23.36 | 23.36 | -0.34% | 48,476 |
| Oct 13, 2025 | 23.33 | 23.46 | 22.64 | 23.44 | 23.44 | 1.43% | 40,129 |
| Oct 10, 2025 | 23.85 | 24.51 | 22.99 | 23.11 | 23.11 | -3.26% | 42,900 |
| Oct 9, 2025 | 24.23 | 24.29 | 23.70 | 23.89 | 23.89 | -1.85% | 26,312 |
| Oct 8, 2025 | 24.34 | 24.47 | 23.51 | 24.34 | 24.34 | 0.87% | 36,985 |
| Oct 7, 2025 | 24.70 | 24.70 | 23.93 | 24.13 | 24.13 | -2.31% | 29,343 |
| Oct 6, 2025 | 25.28 | 25.75 | 24.70 | 24.70 | 24.70 | -2.06% | 69,559 |
| Oct 3, 2025 | 24.87 | 25.48 | 24.87 | 25.22 | 25.22 | 1.53% | 45,008 |
| Oct 2, 2025 | 25.69 | 25.69 | 24.74 | 24.84 | 24.84 | -4.31% | 25,576 |
| Oct 1, 2025 | 26.39 | 26.46 | 25.91 | 25.96 | 25.96 | -2.22% | 20,884 |
| Sep 30, 2025 | 26.30 | 27.38 | 26.29 | 26.55 | 26.55 | 0.42% | 28,284 |
| Sep 29, 2025 | 27.07 | 27.50 | 26.39 | 26.44 | 26.44 | -2.11% | 18,158 |
| Sep 26, 2025 | 26.53 | 27.50 | 26.53 | 27.01 | 27.01 | 1.81% | 57,518 |
| Sep 25, 2025 | 27.13 | 27.33 | 26.33 | 26.53 | 26.53 | -0.99% | 35,953 |
| Sep 24, 2025 | 26.98 | 27.35 | 26.68 | 26.80 | 26.80 | -0.07% | 23,435 |
| Sep 23, 2025 | 27.24 | 27.32 | 26.66 | 26.82 | 26.82 | -1.67% | 17,815 |
| Sep 22, 2025 | 27.12 | 27.51 | 26.78 | 27.27 | 27.27 | -0.47% | 36,332 |
| Sep 19, 2025 | 27.50 | 27.56 | 27.00 | 27.40 | 27.40 | -0.33% | 90,804 |
| Sep 18, 2025 | 27.10 | 27.60 | 27.10 | 27.49 | 27.49 | 2.57% | 47,817 |
| Sep 17, 2025 | 26.99 | 27.62 | 26.80 | 26.80 | 26.80 | 0.06% | 34,910 |
| Sep 16, 2025 | 26.44 | 27.00 | 26.23 | 26.79 | 26.79 | 0.85% | 31,160 |
| Sep 15, 2025 | 27.20 | 27.32 | 26.45 | 26.56 | 26.56 | -2.57% | 23,241 |
| Sep 12, 2025 | 27.08 | 27.55 | 26.89 | 27.26 | 27.26 | 1.34% | 32,872 |
| Sep 11, 2025 | 26.52 | 27.21 | 26.00 | 26.90 | 26.90 | 1.17% | 21,333 |
| Sep 10, 2025 | 26.56 | 27.50 | 26.50 | 26.59 | 26.59 | -0.67% | 19,219 |
| Sep 9, 2025 | 27.49 | 27.49 | 26.76 | 26.77 | 26.77 | -2.49% | 18,921 |
| Sep 8, 2025 | 27.48 | 27.74 | 26.86 | 27.46 | 27.46 | 0.16% | 36,602 |
| Sep 5, 2025 | 27.00 | 27.60 | 27.00 | 27.41 | 27.41 | 2.09% | 41,068 |
| Sep 4, 2025 | 26.91 | 27.10 | 26.40 | 26.85 | 26.85 | 0.19% | 53,454 |
| Sep 3, 2025 | 26.65 | 27.09 | 26.62 | 26.80 | 26.80 | -0.30% | 42,765 |
| Sep 2, 2025 | 26.81 | 27.45 | 26.40 | 26.88 | 26.88 | -0.92% | 46,094 |
| Aug 29, 2025 | 27.20 | 27.50 | 26.48 | 27.13 | 27.13 | -0.33% | 78,003 |
| Aug 28, 2025 | 26.54 | 27.50 | 25.79 | 27.22 | 27.22 | 4.21% | 79,965 |
| Aug 27, 2025 | 25.94 | 27.50 | 25.54 | 26.12 | 26.12 | -0.53% | 35,326 |
| Aug 26, 2025 | 26.50 | 28.27 | 26.11 | 26.26 | 26.26 | -0.04% | 118,486 |
| Aug 25, 2025 | 25.96 | 27.00 | 25.31 | 26.27 | 26.27 | 1.27% | 87,345 |
| Aug 22, 2025 | 24.94 | 26.01 | 24.87 | 25.94 | 25.94 | 6.53% | 106,677 |
| Aug 21, 2025 | 24.44 | 24.62 | 24.22 | 24.35 | 24.35 | -0.12% | 12,556 |
| Aug 20, 2025 | 24.60 | 24.61 | 23.99 | 24.38 | 24.38 | -0.04% | 17,189 |
| Aug 19, 2025 | 24.75 | 25.11 | 23.91 | 24.39 | 24.39 | -0.73% | 45,400 |