RCM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	31.25	32.63	31.04	31.54	31.54	0.25%	90,998
Nov 12, 2026	33.73	33.73	30.00	31.46	31.46	-9.65%	125,799
Nov 11, 2026	34.78	35.21	34.00	34.82	34.82	1.13%	27,907
Nov 10, 2026	33.76	34.80	33.12	34.43	34.43	1.80%	33,193
Nov 9, 2026	32.27	34.06	32.27	33.82	33.82	5.52%	44,969
Nov 6, 2026	31.69	33.44	31.25	32.05	32.05	0.72%	49,087
Nov 5, 2026	35.04	35.13	31.46	31.82	31.82	-8.80%	83,922
Nov 4, 2026	35.33	35.62	34.71	34.89	34.89	0.09%	43,354
Nov 3, 2026	35.04	35.37	34.44	34.86	34.86	-0.37%	39,569
Nov 2, 2026	35.51	36.89	34.89	34.99	34.99	-0.65%	88,711
Oct 30, 2026	35.90	36.07	34.65	35.22	35.22	-1.89%	58,525
Oct 29, 2026	36.15	37.08	35.45	35.90	35.90	-0.69%	35,667
Oct 28, 2026	35.63	36.15	35.51	36.15	36.15	1.77%	38,642
Oct 27, 2026	36.54	36.76	35.32	35.52	35.52	-2.18%	68,355
Oct 26, 2026	37.00	37.00	35.65	36.31	36.31	-1.92%	101,006
Oct 23, 2026	37.51	37.60	36.63	37.02	37.02	-1.31%	30,598
Oct 22, 2026	37.93	38.47	37.02	37.51	37.51	-1.11%	48,634
Oct 21, 2026	39.05	40.02	37.52	37.93	37.93	-2.87%	69,030
Oct 20, 2026	38.04	39.13	38.04	39.05	39.05	2.90%	48,818
Oct 19, 2026	37.64	38.35	37.55	37.95	37.95	1.20%	54,417
Oct 16, 2026	38.20	38.59	37.35	37.50	37.50	-1.86%	46,471
Oct 15, 2026	38.65	38.80	37.80	38.21	38.21	-1.29%	48,792
Oct 14, 2026	39.80	40.00	38.24	38.71	38.71	-3.49%	84,781
Oct 13, 2026	40.99	41.50	38.90	40.11	40.11	-2.15%	129,243
Oct 12, 2026	41.91	42.00	40.65	40.99	40.99	-0.94%	46,432
Oct 9, 2026	42.01	42.50	41.10	41.38	41.38	-1.12%	31,786
Oct 8, 2026	41.38	43.68	40.60	41.85	41.85	1.09%	219,134
Oct 7, 2026	41.23	41.80	41.00	41.40	41.40	0.22%	35,690
Oct 6, 2026	41.60	42.00	41.19	41.31	41.31	-0.67%	48,745
Oct 5, 2026	42.01	42.41	41.56	41.59	41.59	-1.00%	42,330
Oct 2, 2026	42.47	42.70	41.59	42.01	42.01	-0.02%	57,067
Oct 1, 2026	40.75	42.47	40.68	42.02	42.02	3.29%	71,615
Sep 30, 2026	41.18	41.53	40.64	40.68	40.68	-1.26%	131,624
Sep 29, 2026	40.74	41.32	40.44	41.20	41.20	1.30%	47,131
Sep 28, 2026	40.59	41.38	40.26	40.67	40.67	0.49%	61,985
Sep 25, 2026	40.68	41.37	40.19	40.47	40.47	-0.30%	37,723
Sep 24, 2026	40.20	40.90	40.15	40.59	40.59	0.64%	39,944
Sep 23, 2026	40.62	40.90	40.10	40.33	40.33	-1.15%	57,484
Sep 22, 2026	40.16	42.00	40.06	40.80	40.80	1.75%	135,459
Sep 21, 2026	39.78	40.71	39.52	40.10	40.10	1.80%	46,169
Sep 18, 2026	40.16	40.19	39.29	39.39	39.39	-3.03%	97,914
Sep 17, 2026	40.26	41.00	39.64	40.62	40.62	3.41%	258,576
Sep 16, 2026	39.00	40.05	39.00	39.28	39.28	0.34%	58,304
Sep 15, 2026	39.82	40.40	38.84	39.15	39.15	-2.14%	59,930
Sep 14, 2026	40.20	40.81	39.92	40.00	40.00	-0.27%	47,637
Sep 11, 2026	39.56	40.40	39.40	40.11	40.11	2.53%	68,152
Sep 10, 2026	40.28	40.76	38.93	39.12	39.12	-2.90%	53,745
Sep 9, 2026	40.60	41.77	40.01	40.29	40.29	-0.81%	63,596
Sep 8, 2026	40.72	40.96	39.02	40.62	40.62	-0.88%	143,841
Sep 4, 2026	40.61	41.50	40.42	40.98	40.98	1.16%	78,176