RCM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	42.00	42.00	42.00	41.92	-	-	146
Sep 1, 2026	41.60	42.29	40.43	41.92	41.92	0.77%	58,949
Aug 31, 2026	41.83	43.09	41.24	41.60	41.60	-0.57%	165,195
Aug 28, 2026	41.07	42.38	41.07	41.84	41.84	2.12%	74,252
Aug 27, 2026	40.28	41.86	40.20	40.97	40.97	0.94%	93,608
Aug 26, 2026	42.09	42.26	40.41	40.59	40.59	-3.36%	63,426
Aug 25, 2026	41.45	42.06	40.93	42.00	42.00	2.14%	58,475
Aug 24, 2026	40.73	42.07	40.71	41.12	41.12	0.64%	71,824
Aug 21, 2026	41.09	41.43	40.61	40.86	40.86	-0.41%	63,319
Aug 20, 2026	39.84	41.32	39.01	41.03	41.03	2.17%	79,016
Aug 19, 2026	41.12	41.34	39.88	40.16	40.16	-2.17%	86,249
Aug 18, 2026	40.63	42.04	39.68	41.05	41.05	1.53%	181,590
Aug 17, 2026	36.53	40.68	36.03	40.43	40.43	15.35%	466,365
Aug 14, 2026	32.24	35.49	32.24	35.05	35.05	21.20%	225,925
Aug 13, 2026	28.69	29.04	28.43	28.92	28.92	1.40%	28,193
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
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%	69,126
Jul 10, 2026	28.23	28.23	27.68	27.98	27.98	0.14%	40,115
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%	42,529
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