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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	27.5	26.59	26.59	27.5	26.5	19,207
September 09, 2025	27.49	26.77	26.77	27.49	26.76	18,921
September 08, 2025	27.48	27.46	27.46	27.74	26.86	36,602
September 05, 2025	27	27.41	27.41	27.6	27	41,100
September 04, 2025	26.91	26.85	26.85	27.1	26.4	53,500
September 03, 2025	26.65	26.8	26.8	27.09	26.62	42,800
September 02, 2025	26.81	26.88	26.88	27.45	26.4	46,100
August 29, 2025	27.2	27.13	27.13	27.5	26.48	78,003
August 28, 2025	26.54	27.22	27.22	27.5	25.79	80,000
August 27, 2025	25.94	26.12	26.12	27.5	25.54	35,326
August 26, 2025	26.5	26.26	26.26	28.27	26.11	118,500
August 25, 2025	25.96	26.27	26.27	27	25.31	87,345
August 22, 2025	24.94	25.94	25.88	25.97	24.87	105,775
August 21, 2025	24.44	24.35	24.35	24.62	24.22	12,600
August 20, 2025	24.6	24.38	24.38	24.61	23.99	17,200
August 19, 2025	24.75	24.39	24.39	25.11	23.91	45,400
August 18, 2025	24.53	24.57	24.57	24.76	23.82	36,971
August 15, 2025	24.74	24.65	24.65	26.05	24.08	68,900
August 14, 2025	24.81	24.71	24.71	25.62	24.4	43,400
August 13, 2025	24.13	25.16	25.16	25.41	24.12	118,731
August 12, 2025	23.03	24.12	24.12	24.22	22.42	67,128
August 11, 2025	22.45	22.92	22.92	23.13	20.98	112,847
August 08, 2025	22.73	22.73	22.73	23.09	22.06	38,700
August 07, 2025	23.39	22.73	22.73	23.75	21.96	63,018
August 06, 2025	23.34	23.86	23.86	24	22.86	33,648
August 05, 2025	23.55	23.56	23.56	24.08	22.83	65,436
August 04, 2025	23.63	23.62	23.62	24.19	23.58	24,725
August 01, 2025	23.99	23.49	23.49	24	23.1	41,915
July 31, 2025	24.98	24.11	24.12	24.98	23.92	44,926

RCM Technologies, Inc. (RCMT) NASDAQ