RCM Technologies, Inc. - Common Stock (RCMT)

28.29
-0.19 (-0.65%)
NASDAQ· Last Trade: Aug 2nd, 12:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For RCM Technologies, Inc. - Common Stock (RCMT)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202628.0528.4528.0528.2919,97528.29
7/30/202628.6528.6528.0628.4821,91928.48
7/29/202629.0029.1628.5028.5034,81328.50
7/28/202628.3329.3128.0028.8636,82028.86
7/27/202627.8428.1427.6827.9816,08927.98
7/24/202627.5828.0527.2327.6313,25627.63
7/23/202627.1227.5927.1227.5523,86327.55
7/22/202627.7627.8027.2627.5017,92227.50
7/21/202627.8927.8927.0027.7124,51127.71
7/20/202627.6227.9927.1727.7354,93927.73
7/17/202627.4027.7527.3027.6928,32927.69
7/16/202627.4128.0727.4127.5141,44627.51
7/15/202627.5328.0027.3627.3933,16627.39
7/14/202627.5327.8527.4127.4843,76127.48
7/13/202628.1128.6627.5027.5169,12727.51
7/10/202628.2328.2327.6827.9840,11627.98
7/09/202627.5728.0027.1727.9436,96727.94
7/08/202627.4828.2027.1927.6542,52927.65
7/07/202628.0729.2627.0427.5989,62427.59
7/06/202628.5228.8428.0328.1630,21628.16
7/02/202629.0029.4528.3328.5033,49728.50
7/01/202628.2329.0528.2228.9339,94228.93
6/30/202628.5028.7027.4928.2337,46928.23
6/29/202628.5128.7127.7128.1948,21628.19
6/26/202627.5028.5026.9328.25114,52028.25
6/25/202628.2028.6827.3227.4777,32127.47
6/24/202627.8828.4327.3628.1591,85228.15
6/23/202627.2327.8526.7327.7962,69927.79
6/22/202626.3427.6426.1127.3989,07927.39
6/18/202626.2426.8025.6126.3897,44126.38
6/17/202626.6027.0125.5225.81114,70525.81
6/16/202625.9726.7025.6826.0374,63226.03
6/15/202626.0026.5625.7025.94237,22225.94
6/12/202624.8925.7924.2725.6651,04225.66
6/11/202624.5625.4723.8225.0782,25925.07
6/10/202624.3024.6123.9524.4830,84524.48
6/09/202623.9124.8023.8424.3051,42424.30
6/08/202623.8224.0923.5523.8958,24923.89
6/05/202623.5823.9323.1823.7880,10923.78
6/04/202623.5924.1223.1923.8848,29923.88
6/03/202622.9724.1722.9723.6388,65623.63
6/02/202622.1623.0022.1622.9188,95822.91
6/01/202621.5022.6621.5022.5099,00122.50
5/29/202621.4822.5021.4821.6185,03121.61
5/28/202621.5021.7221.2221.6130,17621.61
5/27/202621.7322.0221.2721.2753,58621.27
5/26/202621.8422.5021.3321.7064,86121.70
5/22/202621.6021.8821.1221.8473,71921.84
5/21/202622.2822.2821.4921.5971,44921.59
5/20/202622.2723.0522.2322.4667,63322.46
5/19/202622.0122.6021.5722.2786,69622.27
5/18/202622.9623.1220.7522.18289,05622.18
5/15/202626.8027.8022.6423.12206,95223.12
5/14/202628.9529.7028.9128.9637,48328.96
5/13/202629.6630.2228.6129.0169,87029.01
5/12/202629.6130.8029.2930.2099,17730.20
5/11/202628.7529.7228.7529.5774,05229.57
5/08/202628.7428.9427.9628.8263,51428.82
5/07/202629.9130.0028.2628.5977,65228.59
5/06/202631.5031.5029.8030.0139,36530.01
5/05/202631.3431.6829.7531.4856,63231.48
5/04/202631.2832.5030.9131.16105,73631.16