RCM Technologies, Inc. - Common Stock (RCMT)
19.77
+0.54 (2.81%)
NASDAQ · Last Trade: Mar 4th, 2:46 PM EST
Historical Prices For RCM Technologies, Inc. - Common Stock (RCMT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2026 | 18.73 | 19.58 | 18.73 | 19.23 | 43,775 | 19.23 |
| 3/02/2026 | 18.54 | 19.39 | 18.54 | 19.03 | 26,437 | 19.03 |
| 2/27/2026 | 18.68 | 19.23 | 18.41 | 18.91 | 33,349 | 18.91 |
| 2/26/2026 | 18.65 | 19.07 | 18.55 | 18.85 | 31,320 | 18.85 |
| 2/25/2026 | 18.28 | 18.92 | 18.04 | 18.73 | 66,028 | 18.73 |
| 2/24/2026 | 18.24 | 18.54 | 18.16 | 18.31 | 54,669 | 18.31 |
| 2/23/2026 | 18.60 | 18.60 | 18.00 | 18.30 | 54,085 | 18.30 |
| 2/20/2026 | 18.53 | 18.93 | 18.20 | 18.59 | 47,232 | 18.59 |
| 2/19/2026 | 18.69 | 18.77 | 18.48 | 18.72 | 25,720 | 18.72 |
| 2/18/2026 | 18.40 | 19.04 | 18.40 | 18.94 | 14,436 | 18.94 |
| 2/17/2026 | 18.26 | 18.84 | 18.14 | 18.55 | 38,041 | 18.55 |
| 2/13/2026 | 17.42 | 18.54 | 17.40 | 18.30 | 59,513 | 18.30 |
| 2/12/2026 | 17.61 | 18.02 | 17.26 | 17.55 | 39,969 | 17.55 |
| 2/11/2026 | 17.91 | 18.61 | 17.56 | 17.66 | 49,631 | 17.66 |
| 2/10/2026 | 18.81 | 18.89 | 17.70 | 17.75 | 130,346 | 17.75 |
| 2/09/2026 | 19.79 | 19.84 | 18.72 | 18.98 | 57,599 | 18.98 |
| 2/06/2026 | 20.07 | 20.65 | 19.83 | 19.83 | 49,187 | 19.83 |
| 2/05/2026 | 20.00 | 20.65 | 19.90 | 20.05 | 55,918 | 20.05 |
| 2/04/2026 | 20.17 | 20.65 | 20.02 | 20.19 | 38,994 | 20.19 |
| 2/03/2026 | 20.87 | 20.99 | 19.88 | 20.23 | 38,408 | 20.23 |
| 2/02/2026 | 21.16 | 21.41 | 20.91 | 20.97 | 32,833 | 20.97 |
| 1/30/2026 | 20.32 | 20.87 | 19.94 | 20.81 | 45,971 | 20.81 |
| 1/29/2026 | 19.70 | 20.35 | 19.58 | 20.34 | 22,187 | 20.34 |
| 1/28/2026 | 19.76 | 20.03 | 19.54 | 19.90 | 39,834 | 19.90 |
| 1/27/2026 | 20.13 | 20.20 | 19.84 | 20.00 | 32,069 | 20.00 |
| 1/26/2026 | 20.26 | 20.26 | 19.65 | 20.09 | 20,714 | 20.09 |
| 1/23/2026 | 20.15 | 20.40 | 19.99 | 20.20 | 28,109 | 20.20 |
| 1/22/2026 | 20.66 | 20.83 | 20.13 | 20.30 | 44,069 | 20.30 |
| 1/21/2026 | 19.80 | 21.06 | 19.64 | 20.65 | 87,651 | 20.65 |
| 1/20/2026 | 19.84 | 19.84 | 19.16 | 19.16 | 29,677 | 19.16 |
| 1/16/2026 | 20.68 | 20.68 | 20.08 | 20.16 | 38,350 | 20.16 |
| 1/15/2026 | 20.78 | 21.00 | 20.14 | 20.59 | 15,256 | 20.59 |
| 1/14/2026 | 19.85 | 20.63 | 19.85 | 20.37 | 65,687 | 20.37 |
| 1/13/2026 | 21.10 | 21.10 | 20.10 | 20.10 | 10,069 | 20.10 |
| 1/12/2026 | 19.86 | 20.61 | 19.78 | 20.54 | 30,927 | 20.54 |
| 1/09/2026 | 20.10 | 20.28 | 19.87 | 20.08 | 28,502 | 20.08 |
| 1/08/2026 | 19.86 | 20.48 | 19.81 | 20.10 | 14,551 | 20.10 |
| 1/07/2026 | 20.22 | 20.32 | 19.91 | 20.05 | 32,745 | 20.05 |
| 1/06/2026 | 19.97 | 20.32 | 19.82 | 20.13 | 18,147 | 20.13 |
| 1/05/2026 | 20.00 | 20.49 | 19.93 | 20.04 | 20,927 | 20.04 |
| 1/02/2026 | 20.46 | 20.53 | 19.68 | 19.86 | 32,034 | 19.86 |
| 12/31/2025 | 20.00 | 20.55 | 19.90 | 20.45 | 50,285 | 20.45 |
| 12/30/2025 | 19.91 | 20.17 | 19.68 | 19.73 | 38,088 | 19.73 |
| 12/29/2025 | 20.29 | 20.29 | 19.70 | 20.10 | 20,697 | 20.10 |
| 12/26/2025 | 20.41 | 20.57 | 20.07 | 20.30 | 42,391 | 20.30 |
| 12/24/2025 | 20.54 | 20.58 | 20.36 | 20.50 | 20,809 | 20.50 |
| 12/23/2025 | 20.56 | 20.87 | 20.04 | 20.38 | 61,534 | 20.38 |
| 12/22/2025 | 20.64 | 21.14 | 20.15 | 20.53 | 50,070 | 20.53 |
| 12/19/2025 | 20.44 | 21.09 | 20.36 | 20.75 | 51,004 | 20.75 |
| 12/18/2025 | 20.82 | 20.82 | 20.09 | 20.39 | 29,962 | 20.39 |
| 12/17/2025 | 21.07 | 21.30 | 20.41 | 20.51 | 63,590 | 20.51 |
| 12/16/2025 | 21.30 | 21.48 | 20.70 | 20.92 | 57,712 | 20.92 |
| 12/15/2025 | 20.98 | 21.57 | 20.64 | 21.24 | 52,607 | 21.24 |
| 12/12/2025 | 21.05 | 21.21 | 20.59 | 20.90 | 42,307 | 20.90 |
| 12/11/2025 | 20.77 | 21.38 | 20.67 | 21.04 | 44,406 | 21.04 |
| 12/10/2025 | 20.16 | 20.90 | 20.16 | 20.76 | 44,452 | 20.76 |
| 12/09/2025 | 20.03 | 20.95 | 19.97 | 20.35 | 22,966 | 20.35 |
| 12/08/2025 | 20.00 | 20.47 | 19.83 | 20.04 | 28,313 | 20.04 |
| 12/05/2025 | 20.02 | 20.39 | 19.74 | 20.07 | 23,554 | 20.07 |
| 12/04/2025 | 20.26 | 20.65 | 19.84 | 20.18 | 18,835 | 20.18 |