Skip to main content
RCM Technologies, Inc. (RCMT)
NASDAQ: RCMT · Real-Time Price · USD
20.07
-0.11 (-0.55%)
Dec 5, 2025, 4:00 PM EST - Market closed

RCM Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.0220.3919.7420.0720.07-0.55%23,550
Dec 4, 202520.2620.6519.8420.1820.180.05%18,835
Dec 3, 202519.6520.2619.6520.1720.174.02%31,233
Dec 2, 202519.4819.7819.2519.3919.39-0.21%53,354
Dec 1, 202519.3519.8819.1019.4319.43-0.77%72,244
Nov 28, 202519.5119.8419.0019.5819.58-0.51%33,645
Nov 26, 202519.9420.2519.4919.6819.68-1.75%65,993
Nov 25, 202519.1720.3919.1720.0320.033.73%42,549
Nov 24, 202519.3619.7018.6419.3119.31-1.13%99,429
Nov 21, 202518.5919.8718.4419.5319.535.28%40,613
Nov 20, 202518.7819.1218.3618.5518.55-1.17%28,348
Nov 19, 202519.0619.0818.6918.7718.77-0.95%57,261
Nov 18, 202519.0419.8518.9518.9518.95-1.81%54,744
Nov 17, 202519.5720.3319.2119.3019.30-0.67%31,881
Nov 14, 202518.6919.5318.5019.4319.432.80%65,084
Nov 13, 202519.0419.3418.6318.9018.90-2.07%45,940
Nov 12, 202519.6919.7019.0619.3019.30-1.53%28,036
Nov 11, 202519.7020.0619.5719.6019.60-1.75%15,453
Nov 10, 202520.4720.5618.9319.9519.95-0.60%73,131
Nov 7, 202521.5821.5820.0020.0720.07-9.55%62,417
Nov 6, 202522.4323.3521.8222.1922.19-4.97%42,629
Nov 5, 202523.0023.3622.8223.3523.351.26%22,229
Nov 4, 202523.0323.3222.7823.0623.06-0.30%18,776
Nov 3, 202523.3723.3722.7223.1323.130.13%19,415
Oct 31, 202523.0623.2922.7223.1023.10-0.73%22,622
Oct 30, 202522.3923.4622.3923.2723.272.74%70,113
Oct 29, 202522.7822.7822.2022.6522.650.13%53,615
Oct 28, 202522.7922.8722.4622.6222.62-0.26%16,827
Oct 27, 202523.1923.1922.5122.6822.68-2.20%17,837
Oct 24, 202523.3223.6721.4723.1923.190.87%39,227
Oct 23, 202523.2723.2722.8822.9922.99-0.95%19,773
Oct 22, 202523.4523.4522.6423.2123.21-0.47%20,759
Oct 21, 202523.5723.5823.1423.3223.32-0.98%19,778
Oct 20, 202522.7923.6822.6923.5523.555.04%27,686
Oct 17, 202523.1623.1622.2622.4222.42-3.74%23,822
Oct 16, 202523.2124.5623.0323.2923.290.30%35,147
Oct 15, 202523.3823.3822.9923.2223.22-0.60%18,180
Oct 14, 202523.6223.6222.7723.3623.36-0.34%48,476
Oct 13, 202523.3323.4622.6423.4423.441.43%40,129
Oct 10, 202523.8524.5122.9923.1123.11-3.26%42,900
Oct 9, 202524.2324.2923.7023.8923.89-1.85%26,312
Oct 8, 202524.3424.4723.5124.3424.340.87%36,985
Oct 7, 202524.7024.7023.9324.1324.13-2.31%29,343
Oct 6, 202525.2825.7524.7024.7024.70-2.06%69,559
Oct 3, 202524.8725.4824.8725.2225.221.53%45,008
Oct 2, 202525.6925.6924.7424.8424.84-4.31%25,576
Oct 1, 202526.3926.4625.9125.9625.96-2.22%20,884
Sep 30, 202526.3027.3826.2926.5526.550.42%28,284
Sep 29, 202527.0727.5026.3926.4426.44-2.11%18,158
Sep 26, 202526.5327.5026.5327.0127.011.81%57,518
Sep 25, 202527.1327.3326.3326.5326.53-0.99%35,953
Sep 24, 202526.9827.3526.6826.8026.80-0.07%23,435
Sep 23, 202527.2427.3226.6626.8226.82-1.67%17,815
Sep 22, 202527.1227.5126.7827.2727.27-0.47%36,332
Sep 19, 202527.5027.5627.0027.4027.40-0.33%90,804
Sep 18, 202527.1027.6027.1027.4927.492.57%47,817
Sep 17, 202526.9927.6226.8026.8026.800.06%34,910
Sep 16, 202526.4427.0026.2326.7926.790.85%31,160
Sep 15, 202527.2027.3226.4526.5626.56-2.57%23,241
Sep 12, 202527.0827.5526.8927.2627.261.34%32,872
Sep 11, 202526.5227.2126.0026.9026.901.17%21,333
Sep 10, 202526.5627.5026.5026.5926.59-0.67%19,219
Sep 9, 202527.4927.4926.7626.7726.77-2.49%18,921
Sep 8, 202527.4827.7426.8627.4627.460.16%36,602
Sep 5, 202527.0027.6027.0027.4127.412.09%41,068
Sep 4, 202526.9127.1026.4026.8526.850.19%53,454
Sep 3, 202526.6527.0926.6226.8026.80-0.30%42,765
Sep 2, 202526.8127.4526.4026.8826.88-0.92%46,094
Aug 29, 202527.2027.5026.4827.1327.13-0.33%78,003
Aug 28, 202526.5427.5025.7927.2227.224.21%79,965
Aug 27, 202525.9427.5025.5426.1226.12-0.53%35,326
Aug 26, 202526.5028.2726.1126.2626.26-0.04%118,486
Aug 25, 202525.9627.0025.3126.2726.271.27%87,345
Aug 22, 202524.9426.0124.8725.9425.946.53%106,677
Aug 21, 202524.4424.6224.2224.3524.35-0.12%12,556
Aug 20, 202524.6024.6123.9924.3824.38-0.04%17,189
Aug 19, 202524.7525.1123.9124.3924.39-0.73%45,400
Aug 18, 202524.5324.7623.8224.5724.57-0.32%36,971
Aug 15, 202524.7426.0524.0824.6524.65-0.24%68,865
Aug 14, 202524.8125.6224.4024.7124.71-1.79%43,382
Aug 13, 202524.1325.4124.1225.1625.164.31%118,731
Aug 12, 202523.0324.2222.4224.1224.125.24%67,128
Aug 11, 202522.4523.1320.9822.9222.920.84%112,847
Aug 8, 202522.7323.0922.0622.7322.73-38,699
Aug 7, 202523.3923.7521.9622.7322.73-4.74%63,018
Aug 6, 202523.3424.0022.8623.8623.861.27%33,648
Aug 5, 202523.5524.0822.8323.5623.56-0.25%65,436
Aug 4, 202523.6324.1923.5823.6223.620.55%24,725
Aug 1, 202523.9924.0023.1023.4923.49-2.57%41,915
Jul 31, 202524.9824.9823.9224.1124.11-3.21%49,275
Jul 30, 202525.4525.5924.7824.9124.91-0.99%29,952
Jul 29, 202525.8326.1125.0625.1625.16-1.58%35,507
Jul 28, 202525.7625.7625.1825.5725.57-1.10%31,502
Jul 25, 202526.0826.0825.6225.8525.85-1.07%16,383
Jul 24, 202526.0126.1625.1026.1326.131.04%26,793
Jul 23, 202525.2025.9525.1025.8625.862.74%23,376
Jul 22, 202525.1125.4224.6325.1725.170.64%32,229
Jul 21, 202525.4225.7324.9725.0125.01-1.61%47,664
Jul 18, 202525.7226.1525.3525.4225.42-0.63%78,693
Jul 17, 202524.5925.7124.1225.5825.583.65%96,782