RCM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	27.12	27.59	27.12	27.55	27.55	0.18%	23,863
Jul 22, 2026	27.76	27.80	27.26	27.50	27.50	-0.76%	17,921
Jul 21, 2026	27.89	27.89	27.00	27.71	27.71	-0.07%	24,511
Jul 20, 2026	27.62	27.99	27.17	27.73	27.73	0.14%	54,938
Jul 17, 2026	27.40	27.75	27.30	27.69	27.69	0.65%	28,328
Jul 16, 2026	27.41	28.07	27.41	27.51	27.51	0.44%	41,446
Jul 15, 2026	27.53	28.00	27.36	27.39	27.39	-0.33%	33,165
Jul 14, 2026	27.53	27.85	27.41	27.48	27.48	-0.11%	43,759
Jul 13, 2026	28.11	28.66	27.50	27.51	27.51	-1.68%	69,119
Jul 10, 2026	28.23	28.23	27.68	27.98	27.98	0.14%	40,020
Jul 9, 2026	27.57	28.00	27.17	27.94	27.94	1.05%	36,967
Jul 8, 2026	27.48	28.20	27.19	27.65	27.65	0.20%	42,528
Jul 7, 2026	28.07	29.26	27.04	27.60	27.60	-2.01%	89,624
Jul 6, 2026	28.52	28.84	28.03	28.16	28.16	-1.19%	30,214
Jul 2, 2026	29.00	29.45	28.33	28.50	28.50	-1.49%	33,497
Jul 1, 2026	28.23	29.05	28.22	28.93	28.93	2.48%	39,941
Jun 30, 2026	28.50	28.70	27.49	28.23	28.23	0.14%	37,469
Jun 29, 2026	28.51	28.71	27.71	28.19	28.19	-0.21%	48,215
Jun 26, 2026	27.50	28.50	26.93	28.25	28.25	2.84%	114,520
Jun 25, 2026	28.20	28.69	27.32	27.47	27.47	-2.42%	77,321
Jun 24, 2026	27.88	28.43	27.36	28.15	28.15	1.30%	91,852
Jun 23, 2026	27.23	27.85	26.73	27.79	27.79	1.46%	62,699
Jun 22, 2026	26.34	27.64	26.11	27.39	27.39	3.83%	89,079
Jun 18, 2026	26.24	26.80	25.61	26.38	26.38	2.21%	97,440
Jun 17, 2026	26.60	27.01	25.52	25.81	25.81	-0.85%	114,705
Jun 16, 2026	25.97	26.70	25.68	26.03	26.03	0.35%	74,632
Jun 15, 2026	26.00	26.56	25.70	25.94	25.94	1.09%	237,222
Jun 12, 2026	24.89	25.79	24.28	25.66	25.66	2.35%	51,041
Jun 11, 2026	24.56	25.47	23.82	25.07	25.07	2.39%	82,261
Jun 10, 2026	24.30	24.61	23.95	24.49	24.49	0.76%	30,844
Jun 9, 2026	23.91	24.80	23.84	24.30	24.30	1.72%	51,424
Jun 8, 2026	23.82	24.09	23.55	23.89	23.89	0.46%	58,309
Jun 5, 2026	23.79	23.93	23.18	23.78	23.78	-0.42%	80,108
Jun 4, 2026	23.59	24.12	23.19	23.88	23.88	1.06%	48,298
Jun 3, 2026	22.97	24.17	22.97	23.63	23.63	3.14%	88,655
Jun 2, 2026	22.16	23.00	22.16	22.91	22.91	1.82%	89,049
Jun 1, 2026	21.50	22.66	21.50	22.50	22.50	4.12%	99,000
May 29, 2026	21.48	22.50	21.48	21.61	21.61	-	85,030
May 28, 2026	21.50	21.72	21.22	21.61	21.61	1.60%	30,187
May 27, 2026	21.73	22.02	21.27	21.27	21.27	-1.98%	53,586
May 26, 2026	21.84	22.50	21.33	21.70	21.70	-0.64%	64,860
May 22, 2026	21.60	21.88	21.12	21.84	21.84	1.16%	73,716
May 21, 2026	22.28	22.28	21.49	21.59	21.59	-3.89%	71,448
May 20, 2026	22.27	23.06	22.23	22.47	22.47	0.88%	67,633
May 19, 2026	22.01	22.60	21.57	22.27	22.27	0.41%	86,696
May 18, 2026	22.96	23.12	20.75	22.18	22.18	-4.07%	289,055
May 15, 2026	26.80	27.80	22.64	23.12	23.12	-20.17%	206,952
May 14, 2026	28.95	29.70	28.91	28.96	28.96	-0.17%	37,483
May 13, 2026	29.66	30.22	28.61	29.01	29.01	-3.94%	69,869
May 12, 2026	29.61	30.80	29.29	30.20	30.20	2.13%	99,935