RCM Technologies, Inc. - Common Stock (RCMT)

26.38
+0.57 (2.21%)
NASDAQ· Last Trade: Jun 21st, 7:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202626.2426.8025.6126.3897,44126.38
6/17/202626.6027.0125.5225.81114,70525.81
6/16/202625.9726.7025.6826.0374,63226.03
6/15/202626.0026.5625.7025.94237,22225.94
6/12/202624.8925.7924.2725.6651,04225.66
6/11/202624.5625.4723.8225.0782,25925.07
6/10/202624.3024.6123.9524.4830,84524.48
6/09/202623.9124.8023.8424.3051,42424.30
6/08/202623.8224.0923.5523.8958,24923.89
6/05/202623.5823.9323.1823.7880,10923.78
6/04/202623.5924.1223.1923.8848,29923.88
6/03/202622.9724.1722.9723.6388,65623.63
6/02/202622.1623.0022.1622.9188,95822.91
6/01/202621.5022.6621.5022.5099,00122.50
5/29/202621.4822.5021.4821.6185,03121.61
5/28/202621.5021.7221.2221.6130,17621.61
5/27/202621.7322.0221.2721.2753,58621.27
5/26/202621.8422.5021.3321.7064,86121.70
5/22/202621.6021.8821.1221.8473,71921.84
5/21/202622.2822.2821.4921.5971,44921.59
5/20/202622.2723.0522.2322.4667,63322.46
5/19/202622.0122.6021.5722.2786,69622.27
5/18/202622.9623.1220.7522.18289,05622.18
5/15/202626.8027.8022.6423.12206,95223.12
5/14/202628.9529.7028.9128.9637,48328.96
5/13/202629.6630.2228.6129.0169,87029.01
5/12/202629.6130.8029.2930.2099,17730.20
5/11/202628.7529.7228.7529.5774,05229.57
5/08/202628.7428.9427.9628.8263,51428.82
5/07/202629.9130.0028.2628.5977,65228.59
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