RCM Technologies, Inc. (RCMT)
NASDAQ: RCMT · Real-Time Price · USD
31.36
-0.33 (-1.04%)
At close: Apr 28, 2026, 4:00 PM EDT
31.39
+0.03 (0.08%)
After-hours: Apr 28, 2026, 4:10 PM EDT
RCM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.72 | 31.95 | 31.32 | 31.39 | 31.39 | -0.96% | 34,501 |
| Apr 27, 2026 | 31.26 | 32.06 | 31.26 | 31.69 | 31.69 | 0.22% | 55,096 |
| Apr 24, 2026 | 30.92 | 32.28 | 30.37 | 31.62 | 31.62 | 2.26% | 54,375 |
| Apr 23, 2026 | 31.46 | 31.71 | 30.61 | 30.92 | 30.92 | -2.21% | 39,274 |
| Apr 22, 2026 | 31.03 | 32.00 | 30.84 | 31.62 | 31.62 | 1.77% | 63,846 |
| Apr 21, 2026 | 30.86 | 31.59 | 30.32 | 31.07 | 31.07 | 0.91% | 121,203 |
| Apr 20, 2026 | 31.46 | 32.05 | 30.30 | 30.79 | 30.79 | -3.05% | 96,730 |
| Apr 17, 2026 | 30.50 | 32.00 | 30.32 | 31.76 | 31.76 | 4.61% | 102,655 |
| Apr 16, 2026 | 30.00 | 30.50 | 29.49 | 30.36 | 30.36 | 1.50% | 126,529 |
| Apr 15, 2026 | 28.82 | 30.00 | 28.67 | 29.91 | 29.91 | 4.87% | 70,585 |
| Apr 14, 2026 | 28.43 | 29.31 | 28.07 | 28.52 | 28.52 | 0.60% | 53,644 |
| Apr 13, 2026 | 27.03 | 28.85 | 26.89 | 28.35 | 28.35 | 5.27% | 88,849 |
| Apr 10, 2026 | 27.71 | 27.80 | 26.29 | 26.93 | 26.93 | -3.48% | 67,224 |
| Apr 9, 2026 | 27.85 | 28.51 | 26.88 | 27.90 | 27.90 | 0.11% | 69,922 |
| Apr 8, 2026 | 27.74 | 27.93 | 27.00 | 27.87 | 27.87 | 2.28% | 115,533 |
| Apr 7, 2026 | 26.28 | 27.98 | 25.61 | 27.25 | 27.25 | 6.99% | 222,229 |
| Apr 6, 2026 | 20.24 | 26.99 | 20.21 | 25.47 | 25.47 | 31.97% | 288,327 |
| Apr 2, 2026 | 18.92 | 19.54 | 18.85 | 19.30 | 19.30 | 0.47% | 35,583 |
| Apr 1, 2026 | 19.42 | 19.81 | 19.14 | 19.21 | 19.21 | 0.37% | 32,049 |
| Mar 31, 2026 | 19.50 | 19.65 | 19.14 | 19.14 | 19.14 | -1.03% | 30,212 |
| Mar 30, 2026 | 18.54 | 19.52 | 18.33 | 19.34 | 19.34 | 3.98% | 57,122 |
| Mar 27, 2026 | 19.07 | 19.07 | 18.32 | 18.60 | 18.60 | -2.72% | 47,460 |
| Mar 26, 2026 | 19.35 | 19.88 | 18.88 | 19.12 | 19.12 | -1.97% | 35,085 |
| Mar 25, 2026 | 18.87 | 19.62 | 18.82 | 19.51 | 19.51 | 4.92% | 32,097 |
| Mar 24, 2026 | 18.71 | 19.00 | 18.36 | 18.59 | 18.59 | -1.95% | 62,251 |
| Mar 23, 2026 | 18.50 | 19.07 | 18.43 | 18.96 | 18.96 | 5.04% | 46,643 |
| Mar 20, 2026 | 18.30 | 18.66 | 17.74 | 18.05 | 18.05 | -1.10% | 68,469 |
| Mar 19, 2026 | 18.74 | 18.97 | 17.87 | 18.25 | 18.25 | -3.95% | 85,587 |
| Mar 18, 2026 | 18.93 | 19.35 | 18.80 | 19.00 | 19.00 | -0.16% | 42,077 |
| Mar 17, 2026 | 19.69 | 20.45 | 18.87 | 19.03 | 19.03 | -2.86% | 60,416 |
| Mar 16, 2026 | 19.13 | 19.73 | 19.13 | 19.59 | 19.59 | 2.73% | 39,200 |
| Mar 13, 2026 | 19.13 | 19.64 | 18.76 | 19.07 | 19.07 | -2.41% | 48,728 |
| Mar 12, 2026 | 19.51 | 20.03 | 17.71 | 19.54 | 19.54 | -2.30% | 54,161 |
| Mar 11, 2026 | 19.71 | 20.11 | 19.58 | 20.00 | 20.00 | 1.99% | 51,706 |
| Mar 10, 2026 | 19.72 | 19.95 | 19.03 | 19.61 | 19.61 | 0.05% | 84,020 |
| Mar 9, 2026 | 19.58 | 20.02 | 18.84 | 19.60 | 19.60 | -0.51% | 77,059 |
| Mar 6, 2026 | 19.73 | 20.00 | 19.51 | 19.70 | 19.70 | -1.79% | 63,925 |
| Mar 5, 2026 | 19.55 | 20.42 | 19.55 | 20.06 | 20.06 | 1.31% | 67,300 |
| Mar 4, 2026 | 19.60 | 20.53 | 19.52 | 19.80 | 19.80 | 2.96% | 39,737 |
| Mar 3, 2026 | 18.73 | 19.58 | 18.73 | 19.23 | 19.23 | 1.05% | 43,775 |
| Mar 2, 2026 | 18.54 | 19.39 | 18.54 | 19.03 | 19.03 | 0.63% | 26,437 |
| Feb 27, 2026 | 18.68 | 19.23 | 18.41 | 18.91 | 18.91 | 0.32% | 33,349 |
| Feb 26, 2026 | 18.65 | 19.07 | 18.55 | 18.85 | 18.85 | 0.64% | 31,320 |
| Feb 25, 2026 | 18.28 | 18.92 | 18.04 | 18.73 | 18.73 | 2.29% | 66,028 |
| Feb 24, 2026 | 18.24 | 18.54 | 18.16 | 18.31 | 18.31 | 0.05% | 54,668 |
| Feb 23, 2026 | 18.60 | 18.60 | 18.00 | 18.30 | 18.30 | -1.56% | 54,085 |
| Feb 20, 2026 | 18.53 | 18.93 | 18.20 | 18.59 | 18.59 | -0.69% | 47,232 |
| Feb 19, 2026 | 18.69 | 18.77 | 18.48 | 18.72 | 18.72 | -1.16% | 25,720 |
| Feb 18, 2026 | 18.40 | 19.04 | 18.40 | 18.94 | 18.94 | 2.10% | 14,436 |
| Feb 17, 2026 | 18.26 | 18.85 | 18.14 | 18.55 | 18.55 | 1.37% | 38,041 |
| Feb 13, 2026 | 17.42 | 18.54 | 17.40 | 18.30 | 18.30 | 4.27% | 59,513 |
| Feb 12, 2026 | 17.61 | 18.02 | 17.26 | 17.55 | 17.55 | -0.62% | 39,969 |
| Feb 11, 2026 | 17.91 | 18.62 | 17.56 | 17.66 | 17.66 | -0.51% | 49,631 |
| Feb 10, 2026 | 18.81 | 18.90 | 17.70 | 17.75 | 17.75 | -6.48% | 130,346 |
| Feb 9, 2026 | 19.79 | 19.84 | 18.72 | 18.98 | 18.98 | -4.29% | 57,599 |
| Feb 6, 2026 | 20.07 | 20.65 | 19.83 | 19.83 | 19.83 | -1.10% | 49,187 |
| Feb 5, 2026 | 20.00 | 20.65 | 19.90 | 20.05 | 20.05 | -0.69% | 55,918 |
| Feb 4, 2026 | 20.17 | 20.65 | 20.02 | 20.19 | 20.19 | -0.20% | 38,994 |
| Feb 3, 2026 | 20.87 | 20.99 | 19.88 | 20.23 | 20.23 | -3.53% | 38,408 |
| Feb 2, 2026 | 21.16 | 21.41 | 20.91 | 20.97 | 20.97 | 0.77% | 32,833 |
| Jan 30, 2026 | 20.32 | 20.87 | 19.94 | 20.81 | 20.81 | 2.31% | 45,971 |
| Jan 29, 2026 | 19.70 | 20.35 | 19.58 | 20.34 | 20.34 | 2.21% | 22,187 |
| Jan 28, 2026 | 19.76 | 20.03 | 19.54 | 19.90 | 19.90 | -0.50% | 39,834 |
| Jan 27, 2026 | 20.13 | 20.20 | 19.84 | 20.00 | 20.00 | -0.45% | 32,069 |
| Jan 26, 2026 | 20.26 | 20.26 | 19.65 | 20.09 | 20.09 | -0.54% | 20,714 |
| Jan 23, 2026 | 20.15 | 20.40 | 19.99 | 20.20 | 20.20 | -0.47% | 28,109 |
| Jan 22, 2026 | 20.66 | 20.83 | 20.13 | 20.30 | 20.30 | -1.72% | 44,069 |
| Jan 21, 2026 | 19.80 | 21.06 | 19.65 | 20.65 | 20.65 | 7.78% | 87,651 |
| Jan 20, 2026 | 19.84 | 19.84 | 19.16 | 19.16 | 19.16 | -4.96% | 29,677 |
| Jan 16, 2026 | 20.68 | 20.68 | 20.08 | 20.16 | 20.16 | -2.09% | 38,350 |
| Jan 15, 2026 | 20.78 | 21.00 | 20.14 | 20.59 | 20.59 | 1.08% | 15,256 |
| Jan 14, 2026 | 19.85 | 20.63 | 19.85 | 20.37 | 20.37 | 1.34% | 65,687 |
| Jan 13, 2026 | 21.10 | 21.10 | 20.10 | 20.10 | 20.10 | -2.14% | 10,069 |
| Jan 12, 2026 | 19.86 | 20.61 | 19.78 | 20.54 | 20.54 | 2.29% | 30,927 |
| Jan 9, 2026 | 20.10 | 20.28 | 19.87 | 20.08 | 20.08 | -0.10% | 28,502 |
| Jan 8, 2026 | 19.86 | 20.48 | 19.81 | 20.10 | 20.10 | 0.25% | 14,551 |
| Jan 7, 2026 | 20.22 | 20.32 | 19.91 | 20.05 | 20.05 | -0.40% | 32,745 |
| Jan 6, 2026 | 19.97 | 20.32 | 19.82 | 20.13 | 20.13 | 0.45% | 18,147 |
| Jan 5, 2026 | 20.01 | 20.49 | 19.93 | 20.04 | 20.04 | 0.91% | 40,128 |
| Jan 2, 2026 | 20.46 | 20.53 | 19.68 | 19.86 | 19.86 | -2.86% | 32,034 |
| Dec 31, 2025 | 20.00 | 20.55 | 19.90 | 20.45 | 20.45 | 3.62% | 50,285 |
| Dec 30, 2025 | 19.91 | 20.17 | 19.68 | 19.73 | 19.73 | -1.84% | 38,088 |
| Dec 29, 2025 | 20.29 | 20.29 | 19.70 | 20.10 | 20.10 | -0.99% | 20,697 |
| Dec 26, 2025 | 20.41 | 20.57 | 20.07 | 20.30 | 20.30 | -0.98% | 42,391 |
| Dec 24, 2025 | 20.54 | 20.58 | 20.36 | 20.50 | 20.50 | 0.59% | 20,809 |
| Dec 23, 2025 | 20.56 | 20.87 | 20.04 | 20.38 | 20.38 | -0.73% | 61,534 |
| Dec 22, 2025 | 20.64 | 21.14 | 20.15 | 20.53 | 20.53 | -1.06% | 50,070 |
| Dec 19, 2025 | 20.44 | 21.09 | 20.36 | 20.75 | 20.75 | 1.77% | 51,004 |
| Dec 18, 2025 | 20.82 | 20.82 | 20.09 | 20.39 | 20.39 | -0.59% | 29,962 |
| Dec 17, 2025 | 21.07 | 21.31 | 20.41 | 20.51 | 20.51 | -1.96% | 63,590 |
| Dec 16, 2025 | 21.30 | 21.48 | 20.70 | 20.92 | 20.92 | -1.51% | 57,712 |
| Dec 15, 2025 | 20.98 | 21.58 | 20.64 | 21.24 | 21.24 | 1.63% | 52,607 |
| Dec 12, 2025 | 21.05 | 21.21 | 20.59 | 20.90 | 20.90 | -0.67% | 42,307 |
| Dec 11, 2025 | 20.77 | 21.38 | 20.67 | 21.04 | 21.04 | 1.35% | 44,406 |
| Dec 10, 2025 | 20.16 | 20.90 | 20.16 | 20.76 | 20.76 | 2.01% | 44,452 |
| Dec 9, 2025 | 20.03 | 20.95 | 19.97 | 20.35 | 20.35 | 1.55% | 22,966 |
| Dec 8, 2025 | 20.00 | 20.47 | 19.83 | 20.04 | 20.04 | -0.15% | 28,313 |
| Dec 5, 2025 | 20.02 | 20.39 | 19.74 | 20.07 | 20.07 | -0.55% | 23,554 |
| Dec 4, 2025 | 20.26 | 20.65 | 19.84 | 20.18 | 20.18 | 0.05% | 18,835 |
| Dec 3, 2025 | 19.65 | 20.26 | 19.65 | 20.17 | 20.17 | 4.02% | 31,233 |