RCM Technologies, Inc. (RCMT) NASDAQ

19.30

+0.09(+0.47%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	18.92	19.3	19.3	19.54	18.85	35,583
April 01, 2026	19.42	19.21	19.21	19.81	19.14	31,683
March 31, 2026	19.5	19.14	19.14	19.65	19.14	30,212
March 30, 2026	18.54	19.34	19.34	19.52	18.33	56,896
March 27, 2026	19.07	18.6	18.6	19.07	18.32	47,499
March 26, 2026	19.35	19.12	19.12	19.88	18.88	35,205
March 25, 2026	18.87	19.51	19.51	19.62	18.82	32,097
March 24, 2026	18.71	18.59	18.59	19	18.36	62,251
March 23, 2026	18.5	18.96	18.96	19.07	18.43	47,212
March 20, 2026	18.3	18.05	18.05	18.66	17.74	68,469
March 19, 2026	18.74	18.25	18.25	18.97	17.87	84,272
March 18, 2026	18.93	19	19	19.35	18.8	42,056
March 17, 2026	19.69	19.03	19.03	20.45	18.87	60,416
March 16, 2026	19.13	19.59	19.59	19.73	19.13	39,199
March 13, 2026	19.13	19.07	19.07	19.64	18.76	48,728
March 12, 2026	19.51	19.54	19.54	20.03	17.71	54,323
March 11, 2026	19.71	20	20	20.11	19.58	51,706
March 10, 2026	19.72	19.61	19.61	19.95	19.03	84,020
March 09, 2026	19.58	19.6	19.6	20.02	18.84	77,058
March 06, 2026	19.73	19.7	19.7	20	19.51	63,925
March 05, 2026	19.55	20.06	20.06	20.42	19.55	67,300
March 04, 2026	19.5	19.8	19.8	20.53	19.3	39,340
March 03, 2026	18.96	19.23	19.23	19.6	18.96	43,429
March 02, 2026	18.54	19.03	19.03	19.39	18.54	26,437
February 27, 2026	18.68	18.91	18.91	19.23	18.41	33,349
February 26, 2026	18.65	18.85	18.85	19.07	18.55	31,320
February 25, 2026	18.28	18.73	18.73	18.92	18.04	66,028
February 24, 2026	18.24	18.31	18.31	18.54	18.16	54,700
February 23, 2026	18.6	18.3	18.3	18.6	18	54,100
February 20, 2026	18.53	18.59	0	18.93	18.2	47,232
February 19, 2026	18.69	18.72	0	18.77	18.48	25,720
February 18, 2026	18.4	18.94	0	19.04	18.4	14,436
February 17, 2026	18.26	18.55	0	18.85	18.14	38,041
February 13, 2026	17.42	18.3	0	18.54	17.4	59,513
February 12, 2026	17.61	17.55	0	18.02	17.26	40,000
February 11, 2026	17.91	17.66	0	18.61	17.56	49,631
February 10, 2026	18.81	17.75	0	18.9	17.7	130,346
February 09, 2026	19.79	18.98	0	19.84	18.72	57,600
February 06, 2026	20.07	19.83	0	20.65	19.83	49,200
February 05, 2026	20	20.05	0	20.65	19.9	55,918
February 04, 2026	20.17	20.19	0	20.65	20.02	39,000
February 03, 2026	20.87	20.23	0	20.99	19.88	38,408
February 02, 2026	21.16	20.97	0	21.41	20.91	32,833
January 30, 2026	20.32	20.81	0	20.87	19.94	46,000
January 29, 2026	19.7	20.34	0	20.35	19.58	22,200
January 28, 2026	19.76	19.9	0	20.03	19.54	39,834
January 27, 2026	20.13	20	0	20.2	19.84	32,100
January 26, 2026	20.26	20.09	0	20.26	19.65	20,714
January 23, 2026	20.15	20.2	0	20.4	19.99	28,109
January 22, 2026	20.66	20.3	0	20.83	20.13	44,100
January 21, 2026	19.8	20.65	0	21.06	19.65	87,700
January 20, 2026	19.84	19.16	0	19.84	19.16	29,700
January 16, 2026	20.68	20.16	0	20.68	20.08	38,400
January 15, 2026	20.78	20.59	0	21	20.14	15,300
January 14, 2026	19.85	20.37	0	20.63	19.85	65,700
January 13, 2026	21.1	20.1	0	21.1	20.1	10,100
January 12, 2026	19.86	20.54	0	20.61	19.78	30,927
January 09, 2026	20.1	20.08	0	20.28	19.87	28,502
January 08, 2026	19.86	20.1	0	20.48	19.81	14,600
January 07, 2026	20.22	20.05	0	20.32	19.91	32,745