RCM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	38.65	38.80	37.80	38.21	38.21	-1.29%	48,793
Oct 14, 2026	39.80	40.00	38.24	38.71	38.71	-3.49%	84,751
Oct 13, 2026	40.99	41.50	38.90	40.11	40.11	-2.15%	129,241
Oct 12, 2026	41.91	42.00	40.65	40.99	40.99	-0.94%	46,341
Oct 9, 2026	42.01	42.50	41.10	41.38	41.38	-1.12%	31,785
Oct 8, 2026	41.38	43.68	40.60	41.85	41.85	1.09%	218,494
Oct 7, 2026	41.23	41.80	41.00	41.40	41.40	0.22%	35,688
Oct 6, 2026	41.60	42.00	41.19	41.31	41.31	-0.67%	48,523
Oct 5, 2026	42.01	42.41	41.56	41.59	41.59	-1.00%	42,328
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
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