Skip to main content
RCM Technologies, Inc. (RCMT)
NASDAQ: RCMT · Real-Time Price · USD
20.45
+0.12 (0.59%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202420.4020.6120.2220.3320.33-0.44%24,086
Sep 24, 202420.4920.6120.2520.4220.420.25%27,338
Sep 23, 202420.0620.4719.7420.3720.371.55%40,224
Sep 20, 202419.9720.1019.6720.0620.060.40%63,520
Sep 19, 202419.8520.3519.6619.9819.981.73%30,713
Sep 18, 202419.9720.0219.5719.6419.640.46%19,418
Sep 17, 202420.0420.5019.5519.5519.55-2.15%33,978
Sep 16, 202419.7820.0719.4919.9819.981.73%27,378
Sep 13, 202419.0519.6419.0519.6419.644.25%22,954
Sep 12, 202418.9418.9918.6218.8418.840.48%22,397
Sep 11, 202418.6219.4018.5418.7518.75-0.05%40,828
Sep 10, 202418.5918.8318.5018.7618.760.59%26,037
Sep 9, 202419.2719.2718.6318.6518.65-2.10%20,625
Sep 6, 202419.1619.3719.0419.0519.05-1.04%18,085
Sep 5, 202419.4319.4819.1319.2519.25-1.43%31,729
Sep 4, 202419.6619.9719.4419.5319.53-1.41%13,999
Sep 3, 202420.4820.4819.6819.8119.81-2.80%37,364
Aug 30, 202420.4820.5820.0120.3820.380.15%15,375
Aug 29, 202420.3520.3820.0520.3520.352.21%20,612
Aug 28, 202420.4920.5419.8519.9119.91-3.30%29,012
Aug 27, 202420.2820.7120.0920.5920.591.53%48,498
Aug 26, 202419.4520.3519.2220.2820.285.96%67,185
Aug 23, 202419.3719.7519.1219.1419.14-0.73%20,650
Aug 22, 202419.5719.6619.2319.2819.28-0.57%29,868
Aug 21, 202418.9119.5418.7619.3919.391.36%57,341
Aug 20, 202419.8219.8219.0319.1319.13-2.75%37,423
Aug 19, 202419.2519.9618.4419.6719.673.15%34,143
Aug 16, 202418.6619.5818.4819.0719.072.31%116,681
Aug 15, 202419.0419.0418.6418.6418.64-0.48%17,321
Aug 14, 202418.8519.0818.5518.7318.730.70%18,115
Aug 13, 202418.5018.9018.4618.6018.600.49%17,630
Aug 12, 202418.0518.5417.4018.5118.510.98%60,065
Aug 9, 202419.3319.3318.2418.3318.33-5.12%33,798
Aug 8, 202418.2519.6018.2519.3219.326.10%29,147
Aug 7, 202418.6718.7018.2118.2118.21-2.25%23,090
Aug 6, 202418.2918.9618.1018.6318.632.31%19,425
Aug 5, 202417.7018.5017.1118.2118.21-2.10%56,620
Aug 2, 202418.7718.9018.3418.6018.60-3.58%26,795
Aug 1, 202419.4819.4818.9419.2919.29-0.98%23,390
Jul 31, 202419.5019.7719.3019.4819.48-0.20%17,477
Jul 30, 202419.6419.7019.3819.5219.52-0.91%15,806
Jul 29, 202419.7719.8919.4419.7019.700.41%18,892
Jul 26, 202419.6219.8019.3819.6219.621.08%17,578
Jul 25, 202419.6520.0619.4119.4119.41-0.97%23,445
Jul 24, 202419.3819.8819.3819.6019.60-0.81%22,223
Jul 23, 202419.9820.0919.7319.7619.76-1.10%14,781
Jul 22, 202419.3420.0519.2219.9819.983.10%24,734
Jul 19, 202419.5819.5819.1919.3819.38-0.97%12,061
Jul 18, 202419.8819.8819.5219.5719.57-0.94%14,406
Jul 17, 202419.8019.8619.6819.7619.76-0.73%23,400
Jul 16, 202419.5120.0019.4319.9019.902.21%20,766
Jul 15, 202419.2419.6119.2019.4719.472.26%41,337
Jul 12, 202419.1919.3018.8819.0419.040.11%26,305
Jul 11, 202418.6519.0218.6319.0219.022.64%37,094
Jul 10, 202418.3018.5318.2518.5318.531.42%38,950
Jul 9, 202418.2618.3118.0318.2718.27-0.27%26,016
Jul 8, 202418.1118.4818.1018.3218.321.22%57,338
Jul 5, 202418.3518.5518.0218.1018.10-1.25%42,076
Jul 3, 202418.1118.5418.0518.3318.330.77%29,113
Jul 2, 202418.1018.5418.0018.1918.19-40,459
Jul 1, 202418.6918.8518.0518.1918.19-2.83%73,579
Jun 28, 202418.6018.8318.4218.7218.721.63%65,622
Jun 27, 202418.6518.7018.4118.4218.42-0.65%28,337
Jun 26, 202418.6018.7718.3718.5418.54-0.22%45,977
Jun 25, 202418.6818.6818.3618.5818.58-0.59%66,508
Jun 24, 202419.1919.1918.6518.6918.69-1.68%61,266
Jun 21, 202419.4219.5618.6019.0119.01-2.41%73,804
Jun 20, 202419.0219.6619.0219.4819.481.83%39,146
Jun 18, 202419.3919.5619.0619.1319.13-1.59%46,833
Jun 17, 202419.1719.5219.1719.4419.440.41%30,927
Jun 14, 202419.5519.5519.1719.3619.36-1.68%29,559
Jun 13, 202419.4519.7019.3819.6919.691.13%46,971
Jun 12, 202419.2219.6519.2219.4719.472.37%47,819
Jun 11, 202419.2319.2719.0219.0219.02-1.96%49,223
Jun 10, 202419.4919.7019.4019.4019.40-1.27%25,373
Jun 7, 202419.3819.6819.0019.6519.650.61%65,591
Jun 6, 202419.5219.9419.4019.5319.53-0.86%24,859
Jun 5, 202420.0520.0519.6719.7019.70-1.45%38,777
Jun 4, 202419.5520.0119.4019.9919.991.52%44,189
Jun 3, 202420.0520.2819.4819.6919.69-0.81%52,116
May 31, 202419.7819.8919.4819.8519.851.02%31,815
May 30, 202420.0420.1719.6319.6519.65-1.75%43,692
May 29, 202419.8420.3919.6320.0020.00-0.50%43,623
May 28, 202421.4521.4519.1420.1020.10-7.07%222,026
May 24, 202421.3021.7821.1121.6321.632.22%46,544
May 23, 202421.7721.9521.0321.1621.16-2.31%57,367
May 22, 202422.4322.4721.5921.6621.66-3.48%50,166
May 21, 202422.5122.5122.2122.4422.44-0.80%47,419
May 20, 202422.2222.7222.1722.6222.622.82%66,170
May 17, 202422.2022.2021.7822.0022.000.09%55,551
May 16, 202422.3822.4121.7021.9821.98-2.01%54,099
May 15, 202422.1622.4921.8222.4322.432.80%74,295
May 14, 202421.6321.9421.5021.8221.821.07%79,499
May 13, 202420.5321.8020.5321.5921.595.83%89,161
May 10, 202420.7921.1420.3220.4020.40-2.06%81,574
May 9, 202419.8920.8319.8820.8320.837.98%103,031
May 8, 202418.7919.4518.7519.2919.290.78%77,329
May 7, 202419.2719.6419.1419.1419.14-0.88%34,023
May 6, 202419.6119.6419.2919.3119.31-1.08%45,095
May 3, 202419.4319.7119.4119.5219.520.88%42,291