RCMT - RCM Technologies, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20192.90002.90002.90002.90002.9000785
Sep 19, 20192.90002.91002.89002.89002.890017,200
Sep 18, 20192.89002.93002.89002.90002.900016,600
Sep 17, 20192.87002.92002.87002.90002.900013,700
Sep 16, 20192.95002.95002.89002.91002.910065,400
Sep 13, 20192.90002.97002.90002.95002.950022,100
Sep 12, 20192.91003.00002.91002.94002.940017,600
Sep 11, 20192.85003.01002.84002.96002.9600142,500
Sep 10, 20192.90002.95002.84002.85002.850084,000
Sep 09, 20193.21003.22002.85002.93002.9300155,800
Sep 06, 20193.28003.37003.26003.36003.36002,700
Sep 05, 20193.32003.32003.27003.31003.31001,000
Sep 04, 20193.34003.41003.27003.36003.36004,700
Sep 03, 20193.33003.49003.32003.40003.40003,100
Aug 30, 20193.20003.35003.20003.34003.34007,300
Aug 29, 20193.25003.25003.20003.21003.21004,800
Aug 28, 20193.20003.27003.20003.25003.25001,900
Aug 27, 20193.25003.25003.09003.25003.25008,500
Aug 26, 20193.27003.27003.23003.23003.2300400
Aug 23, 20193.29003.29003.21003.23003.23004,000
Aug 22, 20193.28003.30003.23003.30003.30004,100
Aug 21, 20193.15003.25003.15003.25003.25003,600
Aug 20, 20193.20003.21003.20003.20003.20001,300
Aug 19, 20193.15003.22003.10003.14003.140012,100
Aug 16, 20193.18003.22003.07003.09003.090023,200
Aug 15, 20193.14003.16003.12003.16003.16006,600
Aug 14, 20193.12003.13003.07003.13003.13002,700
Aug 13, 20193.26003.26003.17003.20003.20003,200
Aug 12, 20193.12003.23003.12003.16003.16002,100
Aug 09, 20193.44003.44003.30003.30003.30002,300
Aug 08, 20193.30003.46003.28003.35003.350012,300
Aug 07, 20193.06003.16003.01003.12003.12003,600
Aug 06, 20193.05003.18003.05003.10003.10002,900
Aug 05, 20193.29003.32003.01003.16003.16002,900
Aug 02, 20193.23003.45003.23003.33003.33004,000
Aug 01, 20193.37003.44003.20003.20003.20007,000
Jul 31, 20193.37003.40003.30003.30003.300011,200
Jul 30, 20193.29003.37003.28003.34003.34005,400
Jul 29, 20193.30003.38003.27003.27003.27005,800
Jul 26, 20193.35003.36003.28003.29003.29004,600
Jul 25, 20193.37003.37003.25003.36003.36004,800
Jul 24, 20193.34003.34003.29003.34003.34007,100
Jul 23, 20193.37003.37003.29003.34003.340012,100
Jul 22, 20193.33003.43003.20003.35003.35006,500
Jul 19, 20193.38003.38003.30003.30003.30002,100
Jul 18, 20193.33003.53003.30003.40003.40005,900
Jul 17, 20193.32003.48003.28003.38003.38006,300
Jul 16, 20193.41003.41003.33003.33003.33002,700
Jul 15, 20193.32003.38003.32003.38003.380018,100
Jul 12, 20193.37003.37003.28003.28003.280010,900
Jul 11, 20193.49003.53003.26003.26003.260014,800
Jul 10, 20193.48003.61003.40003.56003.560019,600
Jul 09, 20193.47003.47003.45003.47003.47002,000
Jul 08, 20193.45003.59003.45003.49003.490016,800
Jul 05, 20193.46003.46003.19003.45003.450015,900
Jul 03, 20193.59003.59003.47003.47003.47007,100
Jul 02, 20193.21003.59003.06003.46003.460036,800
Jul 01, 20193.80004.11003.42003.61003.610014,000
Jun 28, 20193.74004.17003.64004.00004.000067,700
Jun 27, 20193.74003.75003.59003.70003.700088,200
Jun 26, 20193.39003.77003.39003.65003.650096,000
Jun 25, 20193.52003.74003.33003.35003.350020,700
Jun 24, 20193.34003.55003.34003.55003.55008,900
Jun 21, 20193.30003.35003.16003.35003.350030,500
Jun 20, 20193.30003.35003.17003.21003.210011,000
Jun 19, 20193.22003.33003.12003.25003.250014,800
Jun 18, 20193.24003.28003.12003.27003.27005,700
Jun 17, 20193.11003.22003.11003.17003.17002,600
Jun 14, 20193.02003.19003.02003.10003.10005,600
Jun 13, 20193.04003.19003.01003.09003.09004,000
Jun 12, 20193.14003.18003.03003.14003.140031,800
Jun 11, 20193.37003.37003.07003.13003.13003,600
Jun 10, 20193.26003.35003.16003.35003.35006,300
Jun 07, 20193.19003.30003.16003.24003.24003,700
Jun 06, 20193.30003.30003.15003.18003.180012,200
Jun 05, 20193.17003.36003.11003.23003.23005,300
Jun 04, 20193.24003.30003.23003.23003.23003,200
Jun 03, 20193.24003.33003.11003.24003.240019,600
May 31, 20193.13003.33003.13003.30003.30004,400
May 30, 20193.21003.47003.07003.25003.250018,100
May 29, 20193.42003.42003.24003.26003.26008,600
May 28, 20193.45003.45003.40003.42003.420016,200
May 24, 20193.55003.69003.47003.64003.64003,700
May 23, 20193.62003.67003.50003.50003.500021,800
May 22, 20193.70003.77003.60003.62003.62003,200
May 21, 20193.70003.72003.70003.70003.70002,900
May 20, 20193.72003.72003.68003.70003.70004,200
May 17, 20193.70003.72003.69003.69003.69004,600
May 16, 20193.79003.79003.70003.75003.75007,600
May 15, 20193.87003.87003.77003.78003.78004,600
May 14, 20193.75003.80003.71003.77003.770012,700
May 13, 20193.85003.85003.75003.77003.77008,600
May 10, 20193.76003.87003.75003.87003.87005,300
May 09, 20193.90003.90003.75003.80003.800011,600
May 08, 20193.80003.88003.72003.82003.820018,600
May 07, 20193.85003.85003.75003.80003.80004,200
May 06, 20193.73003.98003.71003.86003.86002,700
May 03, 20193.96003.99003.92003.97003.97006,800
May 02, 20193.90003.94003.89003.94003.94001,800
May 01, 20193.94003.99003.88003.90003.90004,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...