RCM Technologies, Inc. - Common Stock (RCMT)

20.11
+0.00 (0.02%)
NASDAQ · Last Trade: Jan 9th, 1:33 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/08/202619.8620.4819.8120.1014,55120.10
1/07/202620.2220.3219.9120.0532,74520.05
1/06/202619.9720.3219.8220.1318,14720.13
1/05/202620.0020.4919.9320.0420,92720.04
1/02/202620.4620.5319.6819.8632,03419.86
12/31/202520.0020.5519.9020.4550,28520.45
12/30/202519.9120.1719.6819.7338,08819.73
12/29/202520.2920.2919.7020.1020,69720.10
12/26/202520.4120.5720.0720.3042,39120.30
12/24/202520.5420.5820.3620.5020,80920.50
12/23/202520.5620.8720.0420.3861,53420.38
12/22/202520.6421.1420.1520.5350,07020.53
12/19/202520.4421.0920.3620.7551,00420.75
12/18/202520.8220.8220.0920.3929,96220.39
12/17/202521.0721.3020.4120.5163,59020.51
12/16/202521.3021.4820.7020.9257,71220.92
12/15/202520.9821.5720.6421.2452,60721.24
12/12/202521.0521.2120.5920.9042,30720.90
12/11/202520.7721.3820.6721.0444,40621.04
12/10/202520.1620.9020.1620.7644,45220.76
12/09/202520.0320.9519.9720.3522,96620.35
12/08/202520.0020.4719.8320.0428,31320.04
12/05/202520.0220.3919.7420.0723,55420.07
12/04/202520.2620.6519.8420.1818,83520.18
12/03/202519.6520.2619.6520.1731,23320.17
12/02/202519.4819.7719.2519.3953,35419.39
12/01/202519.3519.8819.0919.4372,24319.43
11/28/202519.5119.8419.0019.5833,64519.58
11/26/202519.9420.2519.4919.6865,99319.68
11/25/202519.1720.3919.1720.0342,54920.03
11/24/202519.3619.7018.6419.3199,42919.31
11/21/202518.5919.8718.4419.5340,61319.53
11/20/202518.7819.1218.3618.5528,34818.55
11/19/202519.0619.0718.6818.7757,26118.77
11/18/202519.0419.8518.9518.9554,74418.95
11/17/202519.5720.3319.2119.3031,88119.30
11/14/202518.6919.5318.5019.4365,13419.43
11/13/202519.0419.3418.6318.9045,93918.90
11/12/202519.6919.7019.0619.3028,03619.30
11/11/202519.7020.0619.5719.6015,41319.60
11/10/202520.4720.5518.9319.9573,13119.95
11/07/202521.5821.5820.0020.0762,41720.07
11/06/202522.4323.3521.8222.1942,62822.19
11/05/202523.0023.3622.8223.3522,22923.35
11/04/202523.0323.3222.7823.0618,77423.06
11/03/202523.3723.3722.7223.1319,41523.13
10/31/202523.0623.2922.7223.1022,62223.10
10/30/202522.3923.4622.3923.2770,11323.27
10/29/202522.7822.7822.2022.6553,61522.65
10/28/202522.7922.8722.4622.6216,82722.62
10/27/202523.1923.1922.5122.6817,83722.68
10/24/202523.3223.6721.4723.1939,22723.19
10/23/202523.2723.2722.8822.9919,77322.99
10/22/202523.4523.4522.6423.2120,75923.21
10/21/202523.5723.5823.1423.3219,77823.32
10/20/202522.7923.6822.6923.5527,68623.55
10/17/202523.1623.1622.2622.4223,82222.42
10/16/202523.2124.5623.0323.2935,14723.29
10/15/202523.3823.3822.9923.2218,18023.22
10/14/202523.6223.6222.7723.3648,47623.36
10/13/202523.3323.4522.6423.4440,12923.44
10/10/202523.8524.5122.9923.1142,90023.11
10/09/202524.2324.2923.7023.8926,31223.89