Home

RCM Technologies, Inc. - Common Stock (RCMT)

23.35
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 6th, 7:44 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/05/202523.0023.3622.8223.3522,22923.35
11/04/202523.0323.3222.7823.0618,77423.06
11/03/202523.3723.3722.7223.1319,41523.13
10/31/202523.0623.2922.7223.1022,62223.10
10/30/202522.3923.4622.3923.2770,11323.27
10/29/202522.7822.7822.2022.6553,61522.65
10/28/202522.7922.8722.4622.6216,82722.62
10/27/202523.1923.1922.5122.6817,83722.68
10/24/202523.3223.6721.4723.1939,22723.19
10/23/202523.2723.2722.8822.9919,77322.99
10/22/202523.4523.4522.6423.2120,75923.21
10/21/202523.5723.5823.1423.3219,77823.32
10/20/202522.7923.6822.6923.5527,68623.55
10/17/202523.1623.1622.2622.4223,82222.42
10/16/202523.2124.5623.0323.2935,14723.29
10/15/202523.3823.3822.9923.2218,18023.22
10/14/202523.6223.6222.7723.3648,47623.36
10/13/202523.3323.4522.6423.4440,12923.44
10/10/202523.8524.5122.9923.1142,90023.11
10/09/202524.2324.2923.7023.8926,31223.89
10/08/202524.3424.4723.5124.3436,98524.34
10/07/202524.7024.7023.9324.1329,34324.13
10/06/202525.2825.7524.7024.7069,55924.70
10/03/202524.8725.4824.8725.2245,00825.22
10/02/202525.6925.6924.7424.8425,57624.84
10/01/202526.3926.4625.9125.9620,88425.96
9/30/202526.3027.3826.2926.5528,28426.55
9/29/202527.0727.5026.3926.4418,15726.44
9/26/202526.5327.5026.5327.0158,42727.01
9/25/202527.1327.3326.3326.5335,95326.53
9/24/202526.9827.3526.6826.8023,43526.80
9/23/202527.2427.3226.6626.8217,81526.82
9/22/202527.1227.5126.7827.2736,33227.27
9/19/202527.5027.5627.0027.4090,80427.40
9/18/202527.1027.6027.1027.4947,81727.49
9/17/202526.9927.6226.8026.8034,91026.80
9/16/202526.4427.0026.2326.7931,16026.79
9/15/202527.2027.3226.4526.5623,24126.56
9/12/202527.0827.5526.8927.2632,87227.26
9/11/202526.5227.2126.0026.9021,33126.90
9/10/202526.5627.5026.5026.5919,21926.59
9/09/202527.4927.4926.7626.7718,92126.77
9/08/202527.4827.7426.8627.4536,60227.45
9/05/202527.0027.6027.0027.4141,06827.41
9/04/202526.9127.1026.3926.8553,45426.85
9/03/202526.6527.0926.6226.8042,76526.80
9/02/202526.8127.4526.4026.8846,09426.88
8/29/202527.2027.5026.4827.1378,00327.13
8/28/202526.5327.5025.7927.2279,96527.22
8/27/202525.9427.5025.5426.1235,32626.12
8/26/202526.5028.2726.1126.26118,48626.26
8/25/202525.9627.0025.3126.2787,34526.27
8/22/202524.9426.0124.8725.94106,67725.94
8/21/202524.4424.6124.2124.3512,55624.35
8/20/202524.6024.6123.9924.3817,18924.38
8/19/202524.7525.1123.9124.3945,40024.39
8/18/202524.5324.7623.8224.5736,97124.57
8/15/202524.7426.0524.0824.6568,86524.65
8/14/202524.8125.6224.4024.7143,38224.71
8/13/202524.1325.4124.1225.16118,73125.16
8/12/202523.0324.2222.4224.1267,12824.12
8/11/202522.4523.1320.9822.92112,84722.92
8/08/202522.7323.0922.0622.7338,69922.73
8/07/202523.3923.7521.9522.7363,01622.73
8/06/202523.3424.0022.8623.8633,64823.86