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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	25.45	24.91	24.91	25.58	24.78	30,000
July 29, 2025	25.83	25.16	25.16	26.11	25.06	35,507
July 28, 2025	25.76	25.57	25.57	25.76	25.18	31,502
July 25, 2025	26.08	25.85	25.85	26.08	25.62	16,400
July 24, 2025	26.01	26.13	26.13	26.16	25.1	26,800
July 23, 2025	25.2	25.86	25.86	25.95	25.1	23,400
July 22, 2025	25.11	25.17	25.17	25.42	24.63	32,229
July 21, 2025	25.42	25.01	25.01	25.73	24.97	47,700
July 18, 2025	25.72	25.42	25.42	26.15	25.35	78,700
July 17, 2025	24.59	25.58	25.58	25.71	24.12	96,800
July 16, 2025	24.63	24.68	24.68	24.95	24.21	78,200
July 15, 2025	24.89	24.7	24.7	25	24.5	70,930
July 14, 2025	24.66	24.92	24.92	25.05	24.21	109,900
July 11, 2025	24.9	24.6	24.6	25.67	24.5	30,400
July 10, 2025	25.97	25.04	25.04	26.06	24.98	36,600
July 09, 2025	27.24	25.89	25.89	27.24	25.59	45,432
July 08, 2025	26.93	26.64	26.64	27.04	26.18	71,239
July 07, 2025	25.71	27	27	27	25.71	89,805
July 03, 2025	25.36	25.98	25.98	26.18	25.36	50,032
July 02, 2025	24.8	25.27	25.27	25.89	24.08	67,000
July 01, 2025	23.28	24.81	24.81	24.89	23.22	74,200
June 30, 2025	23.31	23.57	23.57	23.87	23.19	76,100
June 27, 2025	23.34	23.11	23.11	23.37	22.6	612,100
June 26, 2025	22.79	23.3	23.3	23.35	22.48	64,100
June 25, 2025	23.17	22.92	22.92	23.2	22.56	26,318
June 24, 2025	22.7	23.11	23.11	23.19	21.83	29,300
June 23, 2025	22	22.48	22.48	22.66	20.28	77,200
June 20, 2025	23.2	22.14	22.14	23.2	22	110,049
June 18, 2025	23.01	23.03	23.03	23.1	22.53	38,700
June 17, 2025	22.53	22.97	22.97	23.08	22.5	43,911
June 16, 2025	22.84	22.36	22.36	23.02	22.36	35,937
June 13, 2025	22.53	22.6	22.6	22.83	22.02	28,337
June 12, 2025	22.66	22.87	22.87	23.15	22.53	15,117
June 11, 2025	23	22.89	22.89	23	22.59	23,839
June 10, 2025	23.14	22.88	22.88	23.14	22.65	18,202
June 09, 2025	23.58	23.14	23.14	23.81	22.82	44,800
June 06, 2025	22.94	23.35	23.35	23.46	22.93	26,448
June 05, 2025	22.62	22.68	22.68	22.78	22.35	55,509
June 04, 2025	22.44	22.67	22.67	22.7	22.37	34,315
June 03, 2025	22.68	22.59	22.59	23.2	22.34	25,516
June 02, 2025	23.35	22.88	22.88	23.36	22.43	45,710
May 30, 2025	22.49	22.89	22.89	22.9	22.11	38,414
May 29, 2025	22.96	22.86	22.86	23.49	22.42	23,816
May 28, 2025	23.16	22.71	22.71	23.16	22.44	45,603

RCM Technologies, Inc. (RCMT) NASDAQ