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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.53	18.59	18.59	18.93	18.2	47,232
February 19, 2026	18.69	18.72	18.72	18.77	18.48	25,720
February 18, 2026	18.4	18.94	18.94	19.04	18.4	14,436
February 17, 2026	18.26	18.55	18.55	18.85	18.14	38,041
February 13, 2026	17.42	18.3	18.3	18.54	17.4	59,513
February 12, 2026	17.61	17.55	17.55	18.02	17.26	40,000
February 11, 2026	17.91	17.66	17.66	18.61	17.56	49,631
February 10, 2026	18.81	17.75	17.75	18.9	17.7	130,346
February 09, 2026	19.79	18.98	18.98	19.84	18.72	57,600
February 06, 2026	20.07	19.83	19.83	20.65	19.83	49,200
February 05, 2026	20.15	20.05	20.05	20.65	19.81	55,721
February 04, 2026	20.17	20.19	20.19	20.65	20.02	39,000
February 03, 2026	20.87	20.23	20.23	20.99	19.88	38,408
February 02, 2026	21.16	20.97	20.97	21.41	20.91	32,833
January 30, 2026	20.32	20.81	20.81	20.87	19.94	46,000
January 29, 2026	19.7	20.34	20.34	20.35	19.58	22,200
January 28, 2026	19.76	19.9	19.9	20.03	19.54	39,834
January 27, 2026	20.13	20	20	20.2	19.84	32,100
January 26, 2026	20.26	20.09	20.09	20.26	19.65	20,714
January 23, 2026	20.15	20.2	20.2	20.4	19.99	28,109
January 22, 2026	20.66	20.3	20.3	20.83	20.13	44,100
January 21, 2026	19.8	20.65	20.65	21.06	19.65	87,700
January 20, 2026	19.84	19.16	19.16	19.84	19.16	29,700
January 16, 2026	20.68	20.16	20.16	20.68	20.08	38,400
January 15, 2026	20.78	20.59	20.59	21	20.14	15,300
January 14, 2026	19.85	20.37	20.37	20.63	19.85	65,700
January 13, 2026	21.1	20.1	20.1	21.1	20.1	10,100
January 12, 2026	19.86	20.54	20.54	20.61	19.78	30,927
January 09, 2026	20.1	20.08	20.08	20.28	19.87	28,502
January 08, 2026	19.86	20.1	20.1	20.48	19.81	14,600
January 07, 2026	20.22	20.05	20.05	20.32	19.91	32,745
January 06, 2026	19.97	20.13	20.13	20.32	19.82	18,147
January 05, 2026	20.01	20.04	20.04	20.49	19.93	40,128
January 02, 2026	20.46	19.86	19.86	20.53	19.68	32,034
December 31, 2025	20	20.45	20.45	20.55	19.9	50,300
December 30, 2025	19.91	19.73	19.73	20.17	19.68	38,100
December 29, 2025	20.29	20.1	20.1	20.29	19.7	20,700
December 26, 2025	20.41	20.3	20.3	20.57	20.07	42,391
December 24, 2025	20.54	20.5	20.5	20.58	20.36	20,809
December 23, 2025	20.56	20.38	20.38	20.87	20.04	61,534
December 22, 2025	20.64	20.53	20.53	21.14	20.15	50,100
December 19, 2025	20.44	20.75	20.75	21.09	20.36	51,004
December 18, 2025	20.82	20.39	20.39	20.82	20.09	30,000
December 17, 2025	21.07	20.51	20.51	21.31	20.41	63,600
December 16, 2025	21.3	20.92	20.92	21.48	20.7	57,712
December 15, 2025	20.98	21.24	21.24	21.58	20.64	52,607
December 12, 2025	21.05	21	21	21.2	20.77	38,512
December 11, 2025	20.77	21.04	21.04	21.38	20.67	44,406
December 10, 2025	20.16	20.76	20.76	20.9	20.16	44,500
December 09, 2025	20.03	20.35	20.35	20.95	19.97	23,000
December 08, 2025	20	20.04	20.04	20.47	19.83	28,313
December 05, 2025	20.02	20.07	20.07	20.39	19.74	23,600
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

RCM Technologies, Inc. (RCMT) NASDAQ