RCM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	40.62	40.90	40.10	40.33	40.33	-1.15%	57,478
Sep 22, 2026	40.16	42.00	40.06	40.80	40.80	1.75%	134,753
Sep 21, 2026	39.78	40.71	39.52	40.10	40.10	1.80%	46,168
Sep 18, 2026	40.16	40.19	39.29	39.39	39.39	-3.03%	97,911
Sep 17, 2026	40.26	41.00	39.64	40.62	40.62	3.41%	258,559
Sep 16, 2026	39.00	40.05	39.00	39.28	39.28	0.34%	57,799
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%	47,538
Sep 11, 2026	39.56	40.40	39.40	40.11	40.11	2.53%	68,151
Sep 10, 2026	40.28	40.76	38.93	39.12	39.12	-2.90%	53,739
Sep 9, 2026	40.60	41.77	40.01	40.29	40.29	-0.81%	63,430
Sep 8, 2026	40.72	40.96	39.02	40.62	40.62	-0.88%	143,802
Sep 4, 2026	40.61	41.50	40.42	40.98	40.98	1.16%	78,135
Sep 3, 2026	41.79	42.51	40.45	40.51	40.51	-2.46%	53,027
Sep 2, 2026	41.86	42.51	41.02	41.53	41.53	-0.93%	86,995
Sep 1, 2026	41.60	42.29	40.43	41.92	41.92	0.77%	58,955
Aug 31, 2026	41.83	43.09	41.24	41.60	41.60	-0.57%	165,395
Aug 28, 2026	41.07	42.38	41.07	41.84	41.84	2.12%	74,294
Aug 27, 2026	40.28	41.86	40.20	40.97	40.97	0.94%	93,613
Aug 26, 2026	42.09	42.26	40.41	40.59	40.59	-3.36%	63,429
Aug 25, 2026	41.45	42.06	40.93	42.00	42.00	2.14%	58,478
Aug 24, 2026	40.73	42.07	40.71	41.12	41.12	0.64%	71,825
Aug 21, 2026	41.09	41.43	40.61	40.86	40.86	-0.41%	65,927
Aug 20, 2026	39.84	41.32	39.01	41.03	41.03	2.17%	79,023
Aug 19, 2026	41.12	41.34	39.88	40.16	40.16	-2.17%	86,365
Aug 18, 2026	40.63	42.04	39.68	41.05	41.05	1.53%	181,871
Aug 17, 2026	36.53	40.68	36.03	40.43	40.43	15.35%	466,643
Aug 14, 2026	32.24	35.49	32.24	35.05	35.05	21.20%	226,077
Aug 13, 2026	28.69	29.04	28.43	28.92	28.92	1.40%	28,202
Aug 12, 2026	28.96	29.07	28.43	28.52	28.52	-0.59%	28,972
Aug 11, 2026	28.91	29.20	28.38	28.69	28.69	-0.80%	26,121
Aug 10, 2026	29.10	29.54	28.72	28.92	28.92	-1.57%	32,908
Aug 7, 2026	28.77	29.52	28.28	29.38	29.38	2.98%	22,437
Aug 6, 2026	28.86	29.55	28.53	28.53	28.53	-1.82%	44,883
Aug 5, 2026	29.01	29.42	28.16	29.06	29.06	1.18%	49,968
Aug 4, 2026	28.64	28.80	28.16	28.72	28.72	0.88%	42,375
Aug 3, 2026	28.29	29.24	28.14	28.47	28.47	0.64%	82,091
Jul 31, 2026	28.05	28.45	28.05	28.29	28.29	-0.65%	19,975
Jul 30, 2026	28.65	28.65	28.06	28.48	28.48	-0.09%	21,919
Jul 29, 2026	29.00	29.16	28.50	28.50	28.50	-1.25%	34,812
Jul 28, 2026	28.33	29.31	28.00	28.86	28.86	3.15%	36,821
Jul 27, 2026	27.84	28.15	27.68	27.98	27.98	1.27%	16,089
Jul 24, 2026	27.58	28.05	27.23	27.63	27.63	0.29%	13,255
Jul 23, 2026	27.12	27.59	27.12	27.55	27.55	0.18%	23,864
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%	24,512
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%	33,167