Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

RCM Technologies, Inc. - Common Stock (RCMT)

29.18
-0.83 (-2.77%)
NASDAQ · Last Trade: May 7th, 2:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For RCM Technologies, Inc. - Common Stock (RCMT)

DateOpenHighLowCloseVolumeAdjusted Close
5/06/202631.5031.5029.8030.0139,36530.01
5/05/202631.3431.6829.7531.4856,63231.48
5/04/202631.2832.5030.9131.16105,73631.16
5/01/202631.5731.8430.7431.2647,91131.26
4/30/202631.3031.5431.0931.2949,87331.29
4/29/202631.4431.6830.1431.4051,22431.40
4/28/202631.7231.9531.3231.3934,60231.39
4/27/202631.2632.0531.2631.6955,09731.69
4/24/202630.9232.2830.3731.6254,39031.62
4/23/202631.4631.7030.6130.9239,29230.92
4/22/202631.0332.0030.8431.6263,85931.62
4/21/202630.8631.5930.3231.07121,21331.07
4/20/202631.4632.0530.3030.7997,86130.79
4/17/202630.5032.0030.3231.76102,65631.76
4/16/202630.0030.5029.4930.36126,55130.36
4/15/202628.8230.0028.6629.9170,58829.91
4/14/202628.4329.3128.0728.5253,79628.52
4/13/202627.0328.8526.8928.3588,84928.35
4/10/202627.7127.8026.2926.9367,24926.93
4/09/202627.8528.5026.8827.9069,92427.90
4/08/202627.7427.9327.0027.87115,54527.87
4/07/202626.2827.9825.6127.25222,51127.25
4/06/202620.2426.9920.2125.47289,77325.47
4/02/202618.9219.5418.8419.3035,58319.30
4/01/202619.4219.8119.1419.2132,05019.21
3/31/202619.5019.6519.1419.1430,21219.14
3/30/202618.5419.5218.3319.3457,12319.34
3/27/202619.0719.0718.3218.6047,46118.60
3/26/202619.3519.8818.8819.1235,10219.12
3/25/202618.8719.6218.8219.5032,09819.50
3/24/202618.7119.0018.3618.5962,25218.59
3/23/202618.5019.0718.4318.9646,64418.96
3/20/202618.3018.6617.7418.0568,48218.05
3/19/202618.7418.9717.8718.2585,58818.25
3/18/202618.9319.3418.8019.0042,07719.00
3/17/202619.6920.4518.8719.0360,41719.03
3/16/202619.1319.7319.1319.5939,20019.59
3/13/202619.1319.6418.7619.0748,72819.07
3/12/202619.5120.0317.7119.5454,16119.54
3/11/202619.7120.1119.5820.0051,70720.00
3/10/202619.7219.9519.0319.6184,02019.61
3/09/202619.5820.0218.8419.6077,06019.60
3/06/202619.7320.0019.5119.7063,92719.70
3/05/202619.5520.4119.5520.0667,30020.06
3/04/202619.6020.5319.5219.8039,73719.80
3/03/202618.7319.5818.7319.2343,77519.23
3/02/202618.5419.3918.5419.0326,43719.03
2/27/202618.6819.2318.4118.9133,34918.91
2/26/202618.6519.0718.5518.8531,32018.85
2/25/202618.2818.9218.0418.7366,02818.73
2/24/202618.2418.5418.1618.3154,66918.31
2/23/202618.6018.6018.0018.3054,08518.30
2/20/202618.5318.9318.2018.5947,23218.59
2/19/202618.6918.7718.4818.7225,72018.72
2/18/202618.4019.0418.4018.9414,43618.94
2/17/202618.2618.8418.1418.5538,04118.55
2/13/202617.4218.5417.4018.3059,51318.30
2/12/202617.6118.0217.2617.5539,96917.55
2/11/202617.9118.6117.5617.6649,63117.66
2/10/202618.8118.8917.7017.75130,34617.75
2/09/202619.7919.8418.7218.9857,59918.98