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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

RCM Technologies, Inc. (RCMT) NASDAQ