RCM Technologies, Inc. (RCMT)
NASDAQ: RCMT · Real-Time Price · USD
23.60
-0.51 (-2.12%)
At close: Aug 1, 2025, 4:00 PM
23.49
-0.11 (-0.47%)
After-hours: Aug 1, 2025, 4:04 PM EDT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.99 | 24.00 | 23.10 | 23.49 | 23.49 | -2.57% | 41,915 |
| Jul 31, 2025 | 24.98 | 24.98 | 23.92 | 24.11 | 24.11 | -3.21% | 49,275 |
| Jul 30, 2025 | 25.45 | 25.59 | 24.78 | 24.91 | 24.91 | -0.99% | 29,952 |
| Jul 29, 2025 | 25.83 | 26.11 | 25.06 | 25.16 | 25.16 | -1.58% | 35,507 |
| Jul 28, 2025 | 25.76 | 25.76 | 25.18 | 25.57 | 25.57 | -1.10% | 31,502 |
| Jul 25, 2025 | 26.08 | 26.08 | 25.62 | 25.85 | 25.85 | -1.07% | 16,383 |
| Jul 24, 2025 | 26.01 | 26.16 | 25.10 | 26.13 | 26.13 | 1.04% | 26,793 |
| Jul 23, 2025 | 25.20 | 25.95 | 25.10 | 25.86 | 25.86 | 2.74% | 23,376 |
| Jul 22, 2025 | 25.11 | 25.42 | 24.63 | 25.17 | 25.17 | 0.64% | 32,229 |
| Jul 21, 2025 | 25.42 | 25.73 | 24.97 | 25.01 | 25.01 | -1.61% | 47,664 |
| Jul 18, 2025 | 25.72 | 26.15 | 25.35 | 25.42 | 25.42 | -0.63% | 78,693 |
| Jul 17, 2025 | 24.59 | 25.71 | 24.12 | 25.58 | 25.58 | 3.65% | 96,782 |
| Jul 16, 2025 | 24.63 | 24.95 | 24.21 | 24.68 | 24.68 | -0.08% | 78,188 |
| Jul 15, 2025 | 24.89 | 25.00 | 24.50 | 24.70 | 24.70 | -0.88% | 70,930 |
| Jul 14, 2025 | 24.66 | 25.05 | 24.21 | 24.92 | 24.92 | 1.30% | 109,879 |
| Jul 11, 2025 | 24.90 | 25.67 | 24.50 | 24.60 | 24.60 | -1.76% | 30,362 |
| Jul 10, 2025 | 25.97 | 26.06 | 24.98 | 25.04 | 25.04 | -3.28% | 36,571 |
| Jul 9, 2025 | 27.24 | 27.24 | 25.59 | 25.89 | 25.89 | -2.82% | 45,432 |
| Jul 8, 2025 | 26.93 | 27.04 | 26.19 | 26.64 | 26.64 | -1.33% | 71,239 |
| Jul 7, 2025 | 25.71 | 27.00 | 25.71 | 27.00 | 27.00 | 3.93% | 89,805 |
| Jul 3, 2025 | 25.36 | 26.18 | 25.36 | 25.98 | 25.98 | 2.81% | 50,032 |
| Jul 2, 2025 | 24.80 | 25.89 | 24.08 | 25.27 | 25.27 | 1.85% | 66,988 |
| Jul 1, 2025 | 23.28 | 24.89 | 23.22 | 24.81 | 24.81 | 5.26% | 74,164 |
| Jun 30, 2025 | 23.31 | 23.87 | 23.19 | 23.57 | 23.57 | 1.99% | 76,059 |
| Jun 27, 2025 | 23.34 | 23.37 | 22.60 | 23.11 | 23.11 | -0.79% | 612,058 |
| Jun 26, 2025 | 22.79 | 23.35 | 22.48 | 23.30 | 23.30 | 1.64% | 64,057 |
| Jun 25, 2025 | 23.17 | 23.20 | 22.56 | 22.92 | 22.92 | -0.82% | 26,318 |
| Jun 24, 2025 | 22.70 | 23.19 | 21.83 | 23.11 | 23.11 | 2.80% | 29,289 |
| Jun 23, 2025 | 22.00 | 22.66 | 20.28 | 22.48 | 22.48 | 1.54% | 77,186 |
| Jun 20, 2025 | 23.20 | 23.20 | 22.00 | 22.14 | 22.14 | -3.86% | 110,049 |
| Jun 18, 2025 | 23.01 | 23.10 | 22.53 | 23.03 | 23.03 | 0.26% | 38,699 |
| Jun 17, 2025 | 22.53 | 23.08 | 22.50 | 22.97 | 22.97 | 2.73% | 43,911 |
| Jun 16, 2025 | 22.84 | 23.02 | 22.36 | 22.36 | 22.36 | -1.06% | 35,937 |
| Jun 13, 2025 | 22.53 | 22.83 | 22.02 | 22.60 | 22.60 | -1.18% | 28,337 |
| Jun 12, 2025 | 22.66 | 23.15 | 22.53 | 22.87 | 22.87 | -0.09% | 15,117 |
| Jun 11, 2025 | 23.00 | 23.00 | 22.59 | 22.89 | 22.89 | 0.04% | 23,839 |
| Jun 10, 2025 | 23.14 | 23.14 | 22.65 | 22.88 | 22.88 | -1.12% | 18,202 |
| Jun 9, 2025 | 23.58 | 23.81 | 22.82 | 23.14 | 23.14 | -0.90% | 44,794 |
| Jun 6, 2025 | 22.94 | 23.46 | 22.93 | 23.35 | 23.35 | 2.95% | 26,448 |
| Jun 5, 2025 | 22.62 | 22.78 | 22.35 | 22.68 | 22.68 | 0.04% | 55,509 |
| 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 |