RCM Technologies, Inc. (RCMT)
NASDAQ: RCMT · Real-Time Price · USD
16.57
+0.51 (3.18%)
Apr 21, 2025, 4:00 PM EDT - Market closed
RCM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 15.93 | 16.57 | 15.49 | 16.57 | 16.57 | 3.18% | 59,621 |
| Apr 17, 2025 | 16.20 | 17.07 | 16.02 | 16.06 | 16.06 | -0.74% | 39,518 |
| Apr 16, 2025 | 16.10 | 17.00 | 16.02 | 16.18 | 16.18 | 0.75% | 21,556 |
| Apr 15, 2025 | 16.05 | 16.44 | 15.87 | 16.06 | 16.06 | -0.50% | 15,376 |
| Apr 14, 2025 | 15.99 | 16.20 | 15.68 | 16.14 | 16.14 | 1.57% | 15,820 |
| Apr 11, 2025 | 16.32 | 16.38 | 15.79 | 15.89 | 15.89 | -2.28% | 22,888 |
| Apr 10, 2025 | 16.03 | 16.51 | 15.71 | 16.26 | 16.26 | 0.62% | 30,794 |
| Apr 9, 2025 | 15.20 | 16.47 | 15.20 | 16.16 | 16.16 | 5.35% | 65,056 |
| Apr 8, 2025 | 15.53 | 15.81 | 14.88 | 15.34 | 15.34 | 1.25% | 57,896 |
| Apr 7, 2025 | 15.21 | 16.20 | 15.07 | 15.15 | 15.15 | -3.38% | 60,583 |
| Apr 4, 2025 | 15.91 | 15.99 | 14.98 | 15.68 | 15.68 | -2.91% | 45,848 |
| Apr 3, 2025 | 16.14 | 16.34 | 15.92 | 16.15 | 16.15 | -2.83% | 45,732 |
| Apr 2, 2025 | 15.91 | 16.72 | 15.91 | 16.62 | 16.62 | 3.62% | 30,432 |
| Apr 1, 2025 | 16.00 | 16.12 | 15.56 | 16.04 | 16.04 | 2.82% | 32,911 |
| Mar 31, 2025 | 15.56 | 15.84 | 15.56 | 15.60 | 15.60 | -1.64% | 35,246 |
| Mar 28, 2025 | 15.60 | 15.91 | 15.58 | 15.86 | 15.86 | 1.28% | 25,699 |
| Mar 27, 2025 | 15.64 | 16.01 | 15.60 | 15.66 | 15.66 | -0.70% | 21,975 |
| Mar 26, 2025 | 15.30 | 15.95 | 15.30 | 15.77 | 15.77 | 3.07% | 42,296 |
| Mar 25, 2025 | 15.10 | 15.46 | 14.92 | 15.30 | 15.30 | 1.86% | 40,673 |
| Mar 24, 2025 | 15.37 | 15.81 | 14.91 | 15.02 | 15.02 | -0.79% | 65,987 |
| Mar 21, 2025 | 15.19 | 15.80 | 14.83 | 15.14 | 15.14 | -1.50% | 71,410 |
| Mar 20, 2025 | 14.93 | 15.56 | 14.92 | 15.37 | 15.37 | 2.81% | 40,850 |
| Mar 19, 2025 | 15.86 | 16.38 | 14.91 | 14.95 | 14.95 | -6.68% | 66,026 |
| Mar 18, 2025 | 15.65 | 16.21 | 15.65 | 16.02 | 16.02 | 0.82% | 25,064 |
| Mar 17, 2025 | 16.26 | 16.58 | 15.85 | 15.89 | 15.89 | -1.55% | 87,393 |
| Mar 14, 2025 | 15.38 | 16.25 | 15.08 | 16.14 | 16.14 | 4.53% | 69,945 |
| Mar 13, 2025 | 17.00 | 17.00 | 13.18 | 15.44 | 15.44 | -13.45% | 233,702 |
| Mar 12, 2025 | 17.63 | 18.00 | 17.30 | 17.84 | 17.84 | 2.23% | 49,140 |
| Mar 11, 2025 | 17.74 | 18.10 | 17.41 | 17.45 | 17.45 | -1.58% | 43,156 |
| Mar 10, 2025 | 18.39 | 18.65 | 17.73 | 17.73 | 17.73 | -4.98% | 41,452 |
| Mar 7, 2025 | 18.25 | 18.78 | 18.10 | 18.66 | 18.66 | 2.98% | 21,820 |
| Mar 6, 2025 | 18.42 | 18.45 | 18.12 | 18.12 | 18.12 | -1.84% | 36,664 |
| Mar 5, 2025 | 17.98 | 18.50 | 17.80 | 18.46 | 18.46 | 1.32% | 37,472 |
| Mar 4, 2025 | 18.04 | 18.65 | 17.60 | 18.22 | 18.22 | 0.39% | 88,625 |
| Mar 3, 2025 | 18.41 | 18.60 | 18.05 | 18.15 | 18.15 | -2.94% | 58,268 |
| Feb 28, 2025 | 18.54 | 19.13 | 18.48 | 18.70 | 18.70 | -0.27% | 43,365 |
| Feb 27, 2025 | 19.48 | 19.48 | 18.74 | 18.75 | 18.75 | -3.75% | 44,734 |
| Feb 26, 2025 | 19.18 | 19.51 | 18.58 | 19.48 | 19.48 | 1.09% | 72,407 |
| Feb 25, 2025 | 18.88 | 19.27 | 18.52 | 19.27 | 19.27 | 4.22% | 37,099 |
| Feb 24, 2025 | 18.90 | 19.15 | 18.46 | 18.49 | 18.49 | -2.53% | 62,275 |
| Feb 21, 2025 | 19.38 | 19.91 | 18.97 | 18.97 | 18.97 | -1.96% | 36,961 |
| Feb 20, 2025 | 19.68 | 19.78 | 19.32 | 19.35 | 19.35 | -2.37% | 30,359 |
| Feb 19, 2025 | 19.90 | 19.95 | 19.67 | 19.82 | 19.82 | -0.45% | 32,737 |
| Feb 18, 2025 | 20.19 | 20.29 | 19.90 | 19.91 | 19.91 | -1.48% | 39,207 |
| Feb 14, 2025 | 20.22 | 20.48 | 20.21 | 20.21 | 20.21 | -0.93% | 25,771 |
| Feb 13, 2025 | 20.45 | 20.88 | 19.98 | 20.40 | 20.40 | 2.20% | 51,514 |
| Feb 12, 2025 | 20.06 | 20.23 | 19.94 | 19.96 | 19.96 | -1.14% | 28,683 |
| Feb 11, 2025 | 19.80 | 20.21 | 19.67 | 20.19 | 20.19 | 0.85% | 31,868 |
| Feb 10, 2025 | 19.95 | 20.19 | 19.76 | 20.02 | 20.02 | 0.35% | 45,929 |
| Feb 7, 2025 | 20.02 | 20.28 | 19.94 | 19.95 | 19.95 | -1.53% | 34,539 |