Advertisement
U.S. markets closed

RCM Technologies, Inc. (RCMT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
19.47-0.11 (-0.56%)
At close: 04:00PM EDT
19.47 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202419.5119.6419.3519.4719.4751,600
Apr 11, 202419.6219.7419.3319.5819.5868,700
Apr 10, 202419.4619.8119.2419.6019.6096,100
Apr 09, 202420.0720.2919.4319.7219.72122,100
Apr 08, 202420.0120.3819.7519.9519.9592,600
Apr 05, 202420.5920.8520.2720.3320.3395,800
Apr 04, 202420.6520.8820.2920.5620.56125,900
Apr 03, 202420.8421.3020.6920.6920.6940,800
Apr 02, 202420.7020.9120.5020.8420.8465,500
Apr 01, 202421.2221.5420.5020.6920.69116,100
Mar 28, 202421.5921.6821.1021.3721.37225,700
Mar 27, 202421.2922.0821.0021.4321.4379,300
Mar 26, 202422.1222.1621.3121.4021.4089,000
Mar 25, 202422.4122.4821.8122.0122.01104,200
Mar 22, 202422.0622.6521.5322.1422.14167,400
Mar 21, 202423.3623.5822.6022.6922.69106,700
Mar 20, 202422.9923.3622.6423.2923.2976,000
Mar 19, 202421.9223.6621.8623.3023.30149,600
Mar 18, 202423.2523.5221.1722.0222.02303,500
Mar 15, 202421.6023.6121.4423.2523.25367,100
Mar 14, 202426.1826.2720.5321.6021.60630,800
Mar 13, 202428.7929.2328.6028.7728.7753,900
Mar 12, 202427.8028.8127.8028.8028.8051,500
Mar 11, 202427.7527.8727.1327.7927.7955,000
Mar 08, 202427.5327.8527.5127.7327.7336,000
Mar 07, 202427.6828.1527.4527.5127.5151,000
Mar 06, 202427.9127.9527.4627.8427.8451,500
Mar 05, 202427.8028.1627.5527.7627.7636,400
Mar 04, 202428.4328.8527.8627.9027.9041,600
Mar 01, 202427.8328.5027.8228.2428.2455,100
Feb 29, 202428.0828.0827.3227.6027.6057,700
Feb 28, 202428.4928.6527.6227.6627.6630,200
Feb 27, 202428.2128.7528.1628.4928.4950,500
Feb 26, 202428.1028.7527.8028.1828.1856,500
Feb 23, 202427.5028.2827.3928.1628.1650,300
Feb 22, 202428.3428.7427.3327.8227.8249,500
Feb 21, 202428.0128.3527.6328.3428.3450,000
Feb 20, 202428.5528.5527.4528.1928.1995,200
Feb 16, 202429.4029.4827.9029.0029.00107,300
Feb 15, 202428.9729.8028.5829.5529.5554,600
Feb 14, 202428.6429.1328.4228.8228.8252,300
Feb 13, 202428.6629.1128.1928.4428.4451,400
Feb 12, 202428.5029.2228.2129.0929.0971,400
Feb 09, 202427.8628.4927.5928.4928.4946,200
Feb 08, 202427.1227.9927.0527.8327.8363,000
Feb 07, 202427.2627.5827.1327.1327.1338,300
Feb 06, 202426.9727.6926.8227.3127.3171,300
Feb 05, 202426.9427.1426.4026.9726.9777,000
Feb 02, 202427.6327.8927.0127.1127.1149,400
Feb 01, 202427.6128.0027.1027.8727.87115,000
Jan 31, 202428.5128.5727.1227.5527.5580,700
Jan 30, 202428.5528.7127.7028.4128.41165,400
Jan 29, 202429.0229.3528.2028.6428.6486,500
Jan 26, 202429.7830.3029.0629.1829.18103,400
Jan 25, 202430.2030.4529.4029.8829.8853,800
Jan 24, 202430.0230.4829.6429.9029.9060,600
Jan 23, 202430.9530.9729.7129.9929.9958,100
Jan 22, 202429.9831.3429.9630.8930.8996,900
Jan 19, 202428.8729.3928.6229.3429.3467,700
Jan 18, 202429.5130.0028.9829.1929.1948,600
Jan 17, 202428.9429.5428.5829.3429.3456,200
Jan 16, 202429.4229.5928.6129.0829.0860,100
Jan 12, 202429.0429.7028.5529.6329.6375,900
Jan 11, 202430.0930.2028.3028.8928.89123,100
Jan 10, 202430.5230.6829.4130.1830.1891,100
Jan 09, 202431.7131.9830.1430.3630.3694,900
Jan 08, 202431.9932.1530.3431.9131.9196,400
Jan 05, 202431.4231.8430.7531.5531.5584,900
Jan 04, 202430.3532.0030.2531.5531.55117,000
Jan 03, 202431.1031.3530.2730.3230.3280,000
Jan 02, 202429.3531.2328.7731.1731.17166,400
Dec 29, 202329.9030.0528.8129.0429.04200,300
Dec 28, 202330.0030.0129.5029.9529.9557,400
Dec 27, 202330.0030.1329.5829.9929.9984,800
Dec 26, 202329.1930.0729.1930.0030.00124,800
Dec 22, 202329.0430.1929.0429.1929.19129,400
Dec 21, 202328.6429.1028.0928.7628.7649,900
Dec 20, 202328.6029.2528.0428.5428.5488,500
Dec 19, 202328.8229.1828.0028.6128.61135,400
Dec 18, 202326.6528.4326.6528.4228.4293,300
Dec 15, 202327.5927.7326.5526.5526.5556,700
Dec 14, 202327.5127.8327.1827.5427.54102,500
Dec 13, 202326.4327.5326.3427.4427.4483,400
Dec 12, 202327.5027.6826.3526.4326.4371,600
Dec 11, 202327.0527.4826.8627.3927.3969,200
Dec 08, 202326.7027.0226.6526.9326.9341,100
Dec 07, 202326.4926.8926.3326.7926.7937,600
Dec 06, 202326.5126.9626.4426.4426.4454,300
Dec 05, 202327.0127.0125.7526.4626.4685,500
Dec 04, 202327.0527.0726.3526.8226.8285,200
Dec 01, 202327.0027.1726.5027.0727.0784,500
Nov 30, 202326.7627.1726.5027.0127.0181,600
Nov 29, 202326.5027.0526.4126.8026.8076,700
Nov 28, 202326.0226.4825.7926.3626.3660,100
Nov 27, 202326.0726.3525.3825.8825.8894,800
Nov 24, 202325.0026.5124.6626.0726.0749,400
Nov 22, 202325.0025.1024.6325.0525.0555,200
Nov 21, 202325.0025.1024.6324.9124.9150,600
Nov 20, 202324.9125.2524.8625.0025.0078,000
Nov 17, 202324.3725.0223.9524.6324.6378,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...