Skip to main content
RCM Technologies, Inc. (RCMT)
NASDAQ: RCMT · Real-Time Price · USD
19.93
-0.13 (-0.65%)
Mar 6, 2026, 10:58 AM EST - Market open

RCM Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.7319.9619.6119.61--2.24%3,628
Mar 5, 202619.5520.4219.5520.0620.061.31%67,300
Mar 4, 202619.6020.5319.5219.8019.802.96%39,737
Mar 3, 202618.7319.5818.7319.2319.231.05%43,766
Mar 2, 202618.5419.3918.5419.0319.030.63%26,437
Feb 27, 202618.6819.2318.4118.9118.910.32%33,349
Feb 26, 202618.6519.0718.5518.8518.850.64%31,318
Feb 25, 202618.2818.9218.0418.7318.732.29%66,028
Feb 24, 202618.2418.5418.1618.3118.310.05%54,668
Feb 23, 202618.6018.6018.0018.3018.30-1.56%54,085
Feb 20, 202618.5318.9318.2018.5918.59-0.69%47,232
Feb 19, 202618.6918.7718.4818.7218.72-1.16%25,720
Feb 18, 202618.4019.0418.4018.9418.942.10%14,436
Feb 17, 202618.2618.8518.1418.5518.551.37%38,040
Feb 13, 202617.4218.5417.4018.3018.304.27%59,513
Feb 12, 202617.6118.0217.2617.5517.55-0.62%39,969
Feb 11, 202617.9118.6217.5617.6617.66-0.51%49,630
Feb 10, 202618.8118.9017.7017.7517.75-6.48%130,346
Feb 9, 202619.7919.8418.7218.9818.98-4.29%57,589
Feb 6, 202620.0720.6519.8319.8319.83-1.10%49,182
Feb 5, 202620.0020.6519.9020.0520.05-0.69%55,903
Feb 4, 202620.1720.6520.0220.1920.19-0.20%38,994
Feb 3, 202620.8720.9919.8820.2320.23-3.53%38,408
Feb 2, 202621.1621.4120.9120.9720.970.77%32,823
Jan 30, 202620.3220.8719.9420.8120.812.31%45,971
Jan 29, 202619.7020.3519.5820.3420.342.21%22,187
Jan 28, 202619.7620.0319.5419.9019.90-0.50%39,834
Jan 27, 202620.1320.2019.8420.0020.00-0.45%32,069
Jan 26, 202620.2620.2619.6520.0920.09-0.54%20,714
Jan 23, 202620.1520.4019.9920.2020.20-0.47%28,093
Jan 22, 202620.6620.8320.1320.3020.30-1.72%44,069
Jan 21, 202619.8021.0619.6520.6520.657.78%87,651
Jan 20, 202619.8419.8419.1619.1619.16-4.96%29,673
Jan 16, 202620.6820.6820.0820.1620.16-2.09%37,575
Jan 15, 202620.7821.0020.1420.5920.591.08%15,256
Jan 14, 202619.8520.6319.8520.3720.371.34%65,687
Jan 13, 202621.1021.1020.1020.1020.10-2.14%10,069
Jan 12, 202619.8620.6119.7820.5420.542.29%30,927
Jan 9, 202620.1020.2819.8720.0820.08-0.10%28,499
Jan 8, 202619.8620.4819.8120.1020.100.25%14,549
Jan 7, 202620.2220.3219.9120.0520.05-0.40%32,745
Jan 6, 202619.9720.3219.8220.1320.130.45%18,147
Jan 5, 202620.0120.4919.9320.0420.040.91%20,927
Jan 2, 202620.4620.5319.6819.8619.86-2.86%32,034
Dec 31, 202520.0020.5519.9020.4520.453.62%50,284
Dec 30, 202519.9120.1719.6819.7319.73-1.84%38,088
Dec 29, 202520.2920.2919.7020.1020.10-0.99%20,691
Dec 26, 202520.4120.5720.0720.3020.30-0.98%42,391
Dec 24, 202520.5420.5820.3620.5020.500.59%20,809
Dec 23, 202520.5620.8720.0420.3820.38-0.73%61,534
Dec 22, 202520.6421.1420.1520.5320.53-1.06%50,070
Dec 19, 202520.4421.0920.3620.7520.751.77%50,913
Dec 18, 202520.8220.8220.0920.3920.39-0.59%29,962
Dec 17, 202521.0721.3120.4120.5120.51-1.96%63,590
Dec 16, 202521.3021.4820.7020.9220.92-1.51%57,712
Dec 15, 202520.9821.5820.6421.2421.241.63%52,607
Dec 12, 202521.0521.2120.5920.9020.90-0.67%42,307
Dec 11, 202520.7721.3820.6721.0421.041.35%44,406
Dec 10, 202520.1620.9020.1620.7620.762.01%44,452
Dec 9, 202520.0320.9519.9720.3520.351.55%22,966
Dec 8, 202520.0020.4719.8320.0420.04-0.15%28,313
Dec 5, 202520.0220.3919.7420.0720.07-0.55%23,554
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