RCM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	23.79	23.93	23.18	23.78	23.78	-0.42%	80,107
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%	88,515
Jun 2, 2026	22.16	23.00	22.16	22.91	22.91	1.82%	88,688
Jun 1, 2026	21.50	22.66	21.50	22.50	22.50	4.12%	97,900
May 29, 2026	21.48	22.50	21.48	21.61	21.61	-	85,026
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
May 11, 2026	28.75	30.50	28.75	29.57	29.57	2.60%	74,051
May 8, 2026	28.82	28.94	27.96	28.82	28.82	0.80%	63,513
May 7, 2026	29.91	30.00	28.26	28.59	28.59	-4.73%	77,652
May 6, 2026	31.50	31.50	29.80	30.01	30.01	-4.67%	39,364
May 5, 2026	31.34	31.68	29.75	31.48	31.48	1.03%	56,631
May 4, 2026	31.28	32.50	30.91	31.16	31.16	-0.32%	105,735
May 1, 2026	31.57	31.84	30.74	31.26	31.26	-0.10%	47,911
Apr 30, 2026	31.30	31.89	31.09	31.29	31.29	-0.35%	49,873
Apr 29, 2026	31.44	31.68	30.14	31.40	31.40	0.05%	51,223
Apr 28, 2026	31.72	31.95	31.32	31.39	31.39	-0.96%	34,601
Apr 27, 2026	31.26	32.06	31.26	31.69	31.69	0.22%	55,101
Apr 24, 2026	30.92	32.28	30.37	31.62	31.62	2.26%	54,389
Apr 23, 2026	31.46	31.71	30.61	30.92	30.92	-2.21%	39,291
Apr 22, 2026	31.03	32.00	30.84	31.62	31.62	1.77%	63,859
Apr 21, 2026	30.86	31.59	30.32	31.07	31.07	0.91%	121,211
Apr 20, 2026	31.46	32.05	30.30	30.79	30.79	-3.05%	97,860
Apr 17, 2026	30.50	32.00	30.32	31.76	31.76	4.61%	102,655
Apr 16, 2026	30.00	30.50	29.49	30.36	30.36	1.50%	126,550
Apr 15, 2026	28.82	30.00	28.67	29.91	29.91	4.87%	70,598
Apr 14, 2026	28.43	29.31	28.07	28.52	28.52	0.60%	53,795
Apr 13, 2026	27.03	28.85	26.89	28.35	28.35	5.27%	88,849
Apr 10, 2026	27.71	27.80	26.29	26.93	26.93	-3.48%	67,249
Apr 9, 2026	27.85	28.51	26.88	27.90	27.90	0.11%	69,922
Apr 8, 2026	27.74	27.93	27.00	27.87	27.87	2.28%	115,548
Apr 7, 2026	26.28	27.98	25.61	27.25	27.25	6.99%	222,516
Apr 6, 2026	20.24	26.99	20.21	25.47	25.47	31.97%	289,779
Apr 2, 2026	18.92	19.54	18.85	19.30	19.30	0.47%	35,583
Apr 1, 2026	19.42	19.81	19.14	19.21	19.21	0.37%	32,049
Mar 31, 2026	19.50	19.65	19.14	19.14	19.14	-1.03%	30,212
Mar 30, 2026	18.54	19.52	18.33	19.34	19.34	3.98%	57,122
Mar 27, 2026	19.07	19.07	18.32	18.60	18.60	-2.72%	47,460
Mar 26, 2026	19.35	19.88	18.88	19.12	19.12	-1.97%	35,101