RCM Technologies, Inc. - Common Stock (RCMT)

Last Price34.86

Change-0.13 (-0.37%)

NASDAQ · Last Trade: Nov 3rd, 5:11 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/02/2026	35.51	36.88	34.88	34.99	88,709	34.99
10/30/2026	35.90	36.07	34.65	35.22	58,526	35.22
10/29/2026	36.15	37.08	35.45	35.90	35,667	35.90
10/28/2026	35.63	36.15	35.51	36.15	38,642	36.15
10/27/2026	36.54	36.76	35.32	35.52	68,355	35.52
10/26/2026	37.00	37.00	35.65	36.31	100,506	36.31
10/23/2026	37.38	37.60	36.63	37.02	30,598	37.02
10/22/2026	37.93	38.47	37.02	37.51	48,634	37.51
10/21/2026	39.05	40.02	37.52	37.93	69,030	37.93
10/20/2026	38.04	39.13	38.04	39.05	48,803	39.05
10/19/2026	37.64	38.35	37.55	37.95	54,416	37.95
10/16/2026	38.20	38.59	37.34	37.50	46,472	37.50
10/15/2026	38.65	38.80	37.80	38.21	48,791	38.21
10/14/2026	39.80	40.00	38.24	38.71	84,777	38.71
10/13/2026	40.99	41.50	38.90	40.11	129,242	40.11
10/12/2026	41.91	42.00	40.65	40.99	46,431	40.99
10/09/2026	42.01	42.50	41.10	41.38	31,786	41.38
10/08/2026	41.38	43.68	40.60	41.85	219,128	41.85
10/07/2026	41.23	41.80	41.00	41.40	35,689	41.40
10/06/2026	41.60	42.00	41.19	41.31	48,744	41.31
10/05/2026	42.01	42.41	41.55	41.59	42,329	41.59
10/02/2026	42.47	42.70	41.59	42.01	57,068	42.01
10/01/2026	40.75	42.47	40.68	42.02	71,615	42.02
9/30/2026	41.18	41.52	40.64	40.68	131,623	40.68
9/29/2026	40.74	41.32	40.44	41.20	47,081	41.20
9/28/2026	40.71	41.38	40.26	40.67	61,983	40.67
9/25/2026	40.68	41.37	40.19	40.47	37,723	40.47
9/24/2026	40.20	40.90	40.15	40.59	39,943	40.59
9/23/2026	40.62	40.90	40.10	40.33	57,486	40.33
9/22/2026	40.16	42.00	40.06	40.80	135,457	40.80
9/21/2026	39.78	40.71	39.52	40.10	46,170	40.10
9/18/2026	40.16	40.19	39.29	39.39	97,914	39.39
9/17/2026	40.26	41.00	39.63	40.62	258,576	40.62
9/16/2026	39.00	40.05	39.00	39.28	58,054	39.28
9/15/2026	39.82	40.40	38.84	39.15	59,930	39.15
9/14/2026	40.20	40.81	39.91	40.00	47,637	40.00
9/11/2026	39.56	40.40	39.40	40.11	68,152	40.11
9/10/2026	40.28	40.76	38.93	39.12	53,745	39.12
9/09/2026	40.60	41.77	40.01	40.29	63,531	40.29
9/08/2026	40.72	40.95	39.02	40.62	143,841	40.62
9/04/2026	40.61	41.50	40.42	40.98	78,176	40.98
9/03/2026	41.79	42.51	40.45	40.51	53,026	40.51
9/02/2026	41.86	42.51	41.02	41.53	86,994	41.53
9/01/2026	41.60	42.29	40.43	41.92	58,954	41.92
8/31/2026	41.83	43.09	41.24	41.60	165,395	41.60
8/28/2026	41.07	42.38	41.07	41.84	74,295	41.84
8/27/2026	40.28	41.86	40.20	40.97	93,614	40.97
8/26/2026	42.09	42.26	40.41	40.59	63,429	40.59
8/25/2026	41.45	42.06	40.93	42.00	58,477	42.00
8/24/2026	40.73	42.07	40.71	41.12	71,825	41.12
8/21/2026	41.09	41.43	40.61	40.86	65,928	40.86
8/20/2026	39.84	41.32	39.01	41.03	79,024	41.03
8/19/2026	41.12	41.34	39.88	40.16	86,364	40.16
8/18/2026	40.63	42.04	39.68	41.05	181,770	41.05
8/17/2026	36.53	40.68	36.03	40.43	466,641	40.43
8/14/2026	32.24	35.49	32.24	35.05	226,077	35.05
8/13/2026	28.69	29.04	28.43	28.92	28,202	28.92
8/12/2026	28.96	29.07	28.43	28.52	28,972	28.52
8/11/2026	28.91	29.20	28.38	28.69	26,121	28.69
8/10/2026	29.10	29.54	28.71	28.92	32,907	28.92
8/07/2026	28.77	29.52	28.28	29.38	22,437	29.38
8/06/2026	28.86	29.55	28.53	28.53	44,884	28.53
8/05/2026	29.01	29.42	28.16	29.06	49,967	29.06
8/04/2026	28.64	28.80	28.16	28.72	42,374	28.72