RCM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	27.50	28.50	26.93	28.25	28.25	2.84%	110,859
Jun 25, 2026	28.20	28.69	27.32	27.47	27.47	-2.42%	77,321
Jun 24, 2026	27.88	28.43	27.36	28.15	28.15	1.30%	91,848
Jun 23, 2026	27.23	27.85	26.73	27.79	27.79	1.46%	62,697
Jun 22, 2026	26.34	27.64	26.11	27.39	27.39	3.83%	89,053
Jun 18, 2026	26.24	26.80	25.61	26.38	26.38	2.21%	97,440
Jun 17, 2026	26.60	27.01	25.52	25.81	25.81	-0.85%	114,705
Jun 16, 2026	25.97	26.70	25.68	26.03	26.03	0.35%	74,632
Jun 15, 2026	26.00	26.56	25.70	25.94	25.94	1.09%	237,222
Jun 12, 2026	24.89	25.79	24.28	25.66	25.66	2.35%	51,041
Jun 11, 2026	24.56	25.47	23.82	25.07	25.07	2.39%	82,261
Jun 10, 2026	24.30	24.61	23.95	24.49	24.49	0.76%	30,844
Jun 9, 2026	23.91	24.80	23.84	24.30	24.30	1.72%	51,424
Jun 8, 2026	23.82	24.09	23.55	23.89	23.89	0.46%	58,309
Jun 5, 2026	23.79	23.93	23.18	23.78	23.78	-0.42%	80,108
Jun 4, 2026	23.59	24.12	23.19	23.88	23.88	1.06%	48,298
Jun 3, 2026	22.97	24.17	22.97	23.63	23.63	3.14%	88,655
Jun 2, 2026	22.16	23.00	22.16	22.91	22.91	1.82%	89,049
Jun 1, 2026	21.50	22.66	21.50	22.50	22.50	4.12%	99,000
May 29, 2026	21.48	22.50	21.48	21.61	21.61	-	85,030
May 28, 2026	21.50	21.72	21.22	21.61	21.61	1.60%	30,187
May 27, 2026	21.73	22.02	21.27	21.27	21.27	-1.98%	53,586
May 26, 2026	21.84	22.50	21.33	21.70	21.70	-0.64%	64,860
May 22, 2026	21.60	21.88	21.12	21.84	21.84	1.16%	73,716
May 21, 2026	22.28	22.28	21.49	21.59	21.59	-3.89%	71,448
May 20, 2026	22.27	23.06	22.23	22.47	22.47	0.88%	67,633
May 19, 2026	22.01	22.60	21.57	22.27	22.27	0.41%	86,696
May 18, 2026	22.96	23.12	20.75	22.18	22.18	-4.07%	289,055
May 15, 2026	26.80	27.80	22.64	23.12	23.12	-20.17%	206,952
May 14, 2026	28.95	29.70	28.91	28.96	28.96	-0.17%	37,483
May 13, 2026	29.66	30.22	28.61	29.01	29.01	-3.94%	69,869
May 12, 2026	29.61	30.80	29.29	30.20	30.20	2.13%	99,935
May 11, 2026	28.75	30.50	28.75	29.57	29.57	2.60%	74,051
May 8, 2026	28.82	28.94	27.96	28.82	28.82	0.80%	63,513
May 7, 2026	29.91	30.00	28.26	28.59	28.59	-4.73%	77,652
May 6, 2026	31.50	31.50	29.80	30.01	30.01	-4.67%	39,364
May 5, 2026	31.34	31.68	29.75	31.48	31.48	1.03%	56,631
May 4, 2026	31.28	32.50	30.91	31.16	31.16	-0.32%	105,735
May 1, 2026	31.57	31.84	30.74	31.26	31.26	-0.10%	47,911
Apr 30, 2026	31.30	31.89	31.09	31.29	31.29	-0.35%	49,873
Apr 29, 2026	31.44	31.68	30.14	31.40	31.40	0.05%	51,223
Apr 28, 2026	31.72	31.95	31.32	31.39	31.39	-0.96%	34,601
Apr 27, 2026	31.26	32.06	31.26	31.69	31.69	0.22%	55,101
Apr 24, 2026	30.92	32.28	30.37	31.62	31.62	2.26%	54,389
Apr 23, 2026	31.46	31.71	30.61	30.92	30.92	-2.21%	39,291
Apr 22, 2026	31.03	32.00	30.84	31.62	31.62	1.77%	63,859
Apr 21, 2026	30.86	31.59	30.32	31.07	31.07	0.91%	121,211
Apr 20, 2026	31.46	32.05	30.30	30.79	30.79	-3.05%	97,860
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%	126,550
Apr 15, 2026	28.82	30.00	28.67	29.91	29.91	4.87%	70,598
Apr 14, 2026	28.43	29.31	28.07	28.52	28.52	0.60%	53,795
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%	67,249
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%	115,548
Apr 7, 2026	26.28	27.98	25.61	27.25	27.25	6.99%	222,516
Apr 6, 2026	20.24	26.99	20.21	25.47	25.47	31.97%	289,779
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%	35,101
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