RCM Technologies, Inc. RCMT
NASDAQ · United States · Commercial Services
$40.68-0.52 (-1.26%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $40.68 | -1.26% | $41.18 | $41.53 | $40.64 | 131.60K |
| 2026-09-29 | $41.20 | +1.30% | $40.74 | $41.32 | $40.44 | 47.10K |
| 2026-09-28 | $40.67 | +0.49% | $40.59 | $41.38 | $40.26 | 62.00K |
| 2026-09-25 | $40.47 | -0.30% | $40.68 | $41.37 | $40.19 | 37.70K |
| 2026-09-24 | $40.59 | +0.64% | $40.20 | $40.90 | $40.15 | 39.90K |
| 2026-09-23 | $40.33 | -1.15% | $40.62 | $40.90 | $40.10 | 57.50K |
| 2026-09-22 | $40.80 | +1.75% | $40.16 | $42.00 | $40.06 | 134.80K |
| 2026-09-21 | $40.10 | +1.80% | $39.78 | $40.71 | $39.52 | 46.20K |
| 2026-09-18 | $39.39 | -3.03% | $40.16 | $40.19 | $39.29 | 97.90K |
| 2026-09-17 | $40.62 | +3.41% | $40.26 | $41.00 | $39.64 | 258.60K |
| 2026-09-16 | $39.28 | +0.33% | $39.00 | $40.05 | $39.00 | 58.00K |
| 2026-09-15 | $39.15 | -2.12% | $39.82 | $40.40 | $38.84 | 59.90K |
| 2026-09-14 | $40.00 | -0.27% | $40.20 | $40.81 | $39.92 | 47.50K |
| 2026-09-11 | $40.11 | +2.53% | $39.56 | $40.40 | $39.40 | 68.20K |
| 2026-09-10 | $39.12 | -2.90% | $40.28 | $40.76 | $38.93 | 53.70K |
| 2026-09-09 | $40.29 | -0.81% | $40.60 | $41.77 | $40.01 | 63.50K |
| 2026-09-08 | $40.62 | -0.88% | $40.72 | $40.96 | $39.02 | 143.80K |
| 2026-09-04 | $40.98 | +1.16% | $40.61 | $41.50 | $40.42 | 78.20K |
| 2026-09-03 | $40.51 | -2.46% | $41.79 | $42.51 | $40.45 | 53.00K |
| 2026-09-02 | $41.53 | -0.93% | $41.86 | $42.51 | $41.02 | 87.00K |
| 2026-09-01 | $41.92 | +0.77% | $41.60 | $42.29 | $40.43 | 59.00K |
| 2026-08-31 | $41.60 | -0.57% | $41.83 | $43.09 | $41.24 | 165.40K |
| 2026-08-28 | $41.84 | +2.12% | $41.07 | $42.38 | $41.07 | 74.30K |
| 2026-08-27 | $40.97 | +0.94% | $40.28 | $41.86 | $40.20 | 93.60K |
| 2026-08-26 | $40.59 | -3.36% | $42.09 | $42.26 | $40.41 | 63.40K |
| 2026-08-25 | $42.00 | +2.14% | $41.45 | $42.06 | $40.93 | 58.50K |
| 2026-08-24 | $41.12 | +0.64% | $40.73 | $42.07 | $40.71 | 71.80K |
| 2026-08-21 | $40.86 | -0.41% | $41.09 | $41.43 | $40.61 | 65.70K |
| 2026-08-20 | $41.03 | +2.17% | $39.84 | $41.32 | $39.01 | 79.00K |
| 2026-08-19 | $40.16 | -2.17% | $41.12 | $41.34 | $39.88 | 86.30K |
| 2026-08-18 | $41.05 | +1.53% | $40.63 | $42.04 | $39.68 | 181.80K |
| 2026-08-17 | $40.43 | +15.35% | $36.53 | $40.68 | $36.03 | 466.60K |
| 2026-08-14 | $35.05 | +21.20% | $32.24 | $35.49 | $32.24 | 226.00K |
| 2026-08-13 | $28.92 | +1.40% | $28.69 | $29.04 | $28.43 | 28.20K |
| 2026-08-12 | $28.52 | -0.59% | $28.96 | $29.07 | $28.43 | 29.00K |
| 2026-08-11 | $28.69 | -0.80% | $28.91 | $29.20 | $28.38 | 26.10K |
| 2026-08-10 | $28.92 | -1.57% | $29.10 | $29.54 | $28.72 | 32.90K |
| 2026-08-07 | $29.38 | +2.98% | $28.77 | $29.52 | $28.28 | 22.40K |
| 2026-08-06 | $28.53 | -1.82% | $28.86 | $29.55 | $28.53 | 44.90K |
| 2026-08-05 | $29.06 | +1.18% | $29.01 | $29.42 | $28.16 | 50.00K |
| 2026-08-04 | $28.72 | +0.88% | $28.64 | $28.80 | $28.16 | 42.40K |
| 2026-08-03 | $28.47 | +0.64% | $28.29 | $29.24 | $28.14 | 82.10K |
| 2026-07-31 | $28.29 | -0.67% | $28.05 | $28.45 | $28.05 | 20.00K |
| 2026-07-30 | $28.48 | -0.07% | $28.65 | $28.65 | $28.06 | 21.90K |
| 2026-07-29 | $28.50 | -1.25% | $29.00 | $29.16 | $28.50 | 34.80K |
| 2026-07-28 | $28.86 | +3.15% | $28.33 | $29.31 | $28.00 | 36.80K |
| 2026-07-27 | $27.98 | +1.27% | $27.84 | $28.15 | $27.68 | 16.10K |
| 2026-07-24 | $27.63 | +0.29% | $27.58 | $28.05 | $27.23 | 13.30K |
| 2026-07-23 | $27.55 | +0.18% | $27.12 | $27.59 | $27.12 | 23.90K |
| 2026-07-22 | $27.50 | -0.76% | $27.76 | $27.80 | $27.26 | 17.90K |
| 2026-07-21 | $27.71 | -0.07% | $27.89 | $27.89 | $27.00 | 24.50K |
| 2026-07-20 | $27.73 | +0.14% | $27.62 | $27.99 | $27.17 | 54.90K |
| 2026-07-17 | $27.69 | +0.65% | $27.40 | $27.75 | $27.30 | 28.30K |
| 2026-07-16 | $27.51 | +0.44% | $27.41 | $28.07 | $27.41 | 41.40K |
| 2026-07-15 | $27.39 | -0.33% | $27.53 | $28.00 | $27.36 | 33.20K |
| 2026-07-14 | $27.48 | -0.11% | $27.53 | $27.85 | $27.41 | 43.80K |
| 2026-07-13 | $27.51 | -1.68% | $28.11 | $28.66 | $27.50 | 69.10K |
| 2026-07-10 | $27.98 | +0.14% | $28.23 | $28.23 | $27.68 | 40.10K |
| 2026-07-09 | $27.94 | +1.05% | $27.57 | $28.00 | $27.17 | 37.00K |
| 2026-07-08 | $27.65 | +0.18% | $27.48 | $28.20 | $27.19 | 42.50K |
| 2026-07-07 | $27.60 | -1.99% | $28.07 | $29.26 | $27.04 | 89.60K |
| 2026-07-06 | $28.16 | -1.19% | $28.52 | $28.84 | $28.03 | 30.20K |
| 2026-07-02 | $28.50 | -1.49% | $29.00 | $29.45 | $28.33 | 33.50K |
| 2026-07-01 | $28.93 | +2.48% | $28.23 | $29.05 | $28.22 | 39.90K |
| 2026-06-30 | $28.23 | +0.14% | $28.50 | $28.70 | $27.49 | 37.50K |
| 2026-06-29 | $28.19 | -0.21% | $28.51 | $28.71 | $27.71 | 48.20K |
| 2026-06-26 | $28.25 | +2.84% | $27.50 | $28.50 | $26.93 | 114.50K |
| 2026-06-25 | $27.47 | -2.42% | $28.20 | $28.69 | $27.32 | 77.30K |
| 2026-06-24 | $28.15 | +1.30% | $27.88 | $28.43 | $27.36 | 91.90K |
| 2026-06-23 | $27.79 | +1.46% | $27.23 | $27.85 | $26.73 | 62.70K |
| 2026-06-22 | $27.39 | +3.83% | $26.34 | $27.64 | $26.11 | 89.10K |
| 2026-06-18 | $26.38 | +2.21% | $26.24 | $26.80 | $25.61 | 97.40K |
| 2026-06-17 | $25.81 | -0.85% | $26.60 | $27.01 | $25.52 | 114.70K |
| 2026-06-16 | $26.03 | +0.35% | $25.97 | $26.70 | $25.68 | 74.60K |
| 2026-06-15 | $25.94 | +1.09% | $26.00 | $26.56 | $25.70 | 237.20K |
| 2026-06-12 | $25.66 | +2.35% | $24.89 | $25.79 | $24.28 | 51.00K |
| 2026-06-11 | $25.07 | +2.37% | $24.56 | $25.47 | $23.82 | 82.30K |
| 2026-06-10 | $24.49 | +0.78% | $24.30 | $24.61 | $23.95 | 30.80K |
| 2026-06-09 | $24.30 | +1.72% | $23.91 | $24.80 | $23.84 | 51.40K |
| 2026-06-08 | $23.89 | +0.46% | $23.82 | $24.09 | $23.55 | 58.20K |
| 2026-06-05 | $23.78 | -0.42% | $23.79 | $23.93 | $23.18 | 80.10K |
| 2026-06-04 | $23.88 | +1.06% | $23.59 | $24.12 | $23.19 | 48.30K |
| 2026-06-03 | $23.63 | +3.14% | $22.97 | $24.17 | $22.97 | 88.50K |
| 2026-06-02 | $22.91 | +1.82% | $22.16 | $23.00 | $22.16 | 89.00K |
| 2026-06-01 | $22.50 | +4.12% | $21.50 | $22.66 | $21.50 | 99.00K |
| 2026-05-29 | $21.61 | 0.00% | $21.48 | $22.50 | $21.48 | 85.00K |
| 2026-05-28 | $21.61 | +1.60% | $21.50 | $21.72 | $21.22 | 30.10K |
| 2026-05-27 | $21.27 | -1.98% | $21.73 | $22.02 | $21.27 | 53.60K |
| 2026-05-26 | $21.70 | -0.64% | $21.84 | $22.50 | $21.33 | 64.90K |
| 2026-05-22 | $21.84 | +1.16% | $21.60 | $21.88 | $21.12 | 73.70K |