RCM Technologies, Inc. - RCMT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.26	20.03	20.03	20.65	19.84	18,615
December 03, 2025	19.65	20.17	20.17	20.26	19.65	31,233
December 02, 2025	19.48	19.39	19.39	19.77	19.25	53,400
December 01, 2025	19.35	19.43	19.43	19.88	19.1	72,244
November 28, 2025	19.51	19.58	19.58	19.84	19	33,645
November 26, 2025	19.94	19.68	19.68	20.25	19.49	66,000
November 25, 2025	19.17	20.03	20.03	20.39	19.17	42,549
November 24, 2025	19.36	19.31	19.31	19.7	18.64	99,429
November 21, 2025	18.59	19.53	19.53	19.87	18.44	40,613
November 20, 2025	18.78	18.55	18.55	19.12	18.36	28,348
November 19, 2025	19.06	18.77	18.77	19.08	18.68	57,300
November 18, 2025	19.04	18.95	18.95	19.85	18.95	54,744
November 17, 2025	19.57	19.3	19.3	20.33	19.21	31,900
November 14, 2025	18.69	19.43	19.43	19.53	18.5	65,100
November 13, 2025	19.04	18.9	18.9	19.34	18.63	45,900
November 12, 2025	19.69	19.3	19.3	19.7	19.06	26,992
November 11, 2025	19.7	19.6	19.6	20.06	19.57	15,400
November 10, 2025	20.47	19.95	19.95	20.56	18.93	73,131
November 07, 2025	21.58	20.07	20.07	21.58	20	62,417
November 06, 2025	22.43	22.19	22.19	23.35	21.82	42,629
November 05, 2025	23	23.35	23.35	23.36	22.82	22,229
November 04, 2025	23.03	23.06	23.06	23.32	22.78	18,800
November 03, 2025	23.37	23.13	23.13	23.37	22.72	19,415
October 31, 2025	23.06	23.1	23.1	23.29	22.72	22,622
October 30, 2025	22.39	23.27	23.27	23.46	22.39	70,113
October 29, 2025	22.78	22.65	22.65	22.78	22.2	53,615
October 28, 2025	22.79	22.62	22.62	22.87	22.46	16,827
October 27, 2025	23.19	22.68	22.68	23.19	22.51	17,837
October 24, 2025	23.32	23.19	23.19	23.67	21.47	39,227
October 23, 2025	23.27	22.99	22.99	23.27	22.88	18,871
October 22, 2025	23.45	23.21	23.21	23.45	22.64	20,800
October 21, 2025	23.49	23.32	23.32	23.58	23.25	17,605
October 20, 2025	22.79	23.55	23.55	23.68	22.69	27,700
October 17, 2025	23.16	22.42	22.42	23.16	22.26	23,822
October 16, 2025	23.21	23.29	23.29	24.56	23.03	35,147
October 15, 2025	23.38	23.22	23.22	23.38	22.99	18,200
October 14, 2025	23.62	23.36	23.36	23.62	22.77	48,500
October 13, 2025	23.33	23.44	23.44	23.46	22.64	40,129
October 10, 2025	23.85	23.11	23.11	24.51	22.99	42,900
October 09, 2025	24.23	23.89	23.89	24.29	23.7	26,312
October 08, 2025	24.34	24.34	24.34	24.47	23.51	37,000
October 07, 2025	24.7	24.13	24.13	24.7	23.93	29,343
October 06, 2025	25.28	24.7	24.7	25.75	24.7	69,600
October 03, 2025	24.87	25.22	25.22	25.48	24.87	45,008
October 02, 2025	25.69	24.84	24.84	25.69	24.74	25,600
October 01, 2025	26.39	25.96	25.96	26.46	25.91	20,900
September 30, 2025	26.3	26.55	26.55	27.38	26.29	28,300
September 29, 2025	27.07	26.44	26.44	27.5	26.39	18,200
September 26, 2025	26.53	27.01	27.01	27.5	26.53	57,518
September 25, 2025	27.13	26.53	26.53	27.33	26.33	36,000
September 24, 2025	26.98	26.8	26.8	27.35	26.68	23,435
September 23, 2025	27.24	26.82	26.82	27.32	26.66	17,815
September 22, 2025	27.12	27.27	27.27	27.51	26.78	36,332
September 19, 2025	27.5	27.4	27.4	27.56	27	90,804
September 18, 2025	27.1	27.49	27.49	27.6	27.1	47,817
September 17, 2025	26.99	26.8	26.8	27.62	26.8	34,910
September 16, 2025	26.44	26.79	26.79	27	26.23	31,160
September 15, 2025	27.2	26.56	26.56	27.32	26.45	23,241
September 12, 2025	27.08	27.26	27.26	27.55	26.89	32,900
September 11, 2025	26.19	26.9	26.9	27.21	26	19,438

RCM Technologies, Inc. (RCMT) NASDAQ