Advertisement
Advertisement
U.S. Markets open in 2 hrs 24 mins
Advertisement
Advertisement
Advertisement
Advertisement

RCM Technologies, Inc. (RCMT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
18.31+1.05 (+6.08%)
At close: 04:00PM EDT
18.97 +0.66 (+3.60%)
After hours: 06:57PM EDT
Advertisement
Advertisement
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2022------
Aug 16, 202217.2319.0817.0318.3118.31343,900
Aug 15, 202214.2317.7914.0517.2617.26893,700
Aug 12, 202214.7514.7513.0113.6113.61428,600
Aug 11, 202217.4117.9114.5514.9214.92655,100
Aug 10, 202218.0619.0017.7618.9618.96147,400
Aug 09, 202219.4819.5617.5417.8317.83183,000
Aug 08, 202218.5019.5018.5019.5019.50400,300
Aug 05, 202217.2718.4917.2718.4818.4860,000
Aug 04, 202218.1418.1417.2117.4917.4984,500
Aug 03, 202218.4318.4917.5117.9617.9677,500
Aug 02, 202217.6718.4217.5018.4118.4179,100
Aug 01, 202218.0018.5917.2017.6717.67143,800
Jul 29, 202216.9317.8916.7817.8217.82117,400
Jul 28, 202218.5218.6916.3816.7516.75174,000
Jul 27, 202218.3818.6918.1218.3518.3571,700
Jul 26, 202217.8418.4817.5117.8717.8751,700
Jul 25, 202217.3317.9917.0117.9417.94162,700
Jul 22, 202218.8518.8517.1617.3517.3592,700
Jul 21, 202218.9118.9118.1418.7818.7852,400
Jul 20, 202218.9219.2518.4418.9318.9372,900
Jul 19, 202218.2919.1718.0019.1219.1267,300
Jul 18, 202218.3419.0818.0818.4118.4196,100
Jul 15, 202218.0518.2417.4118.0218.0258,600
Jul 14, 202218.2518.2517.3917.8317.83139,100
Jul 13, 202218.1318.7617.9018.5218.52100,500
Jul 12, 202219.0019.2318.1018.4718.4792,800
Jul 11, 202220.0020.1819.0019.1619.1681,900
Jul 08, 202220.5021.2619.9220.0020.00137,200
Jul 07, 202219.5620.8819.3820.6220.62145,500
Jul 06, 202219.0419.6119.0019.2419.24137,000
Jul 05, 202219.0019.5517.7719.2219.22401,000
Jul 01, 202219.9720.7119.1019.2319.23133,700
Jun 30, 202220.0020.5018.8120.2420.24211,500
Jun 29, 202221.6721.7720.6520.8520.85100,900
Jun 28, 202224.1724.4420.5121.4921.49379,800
Jun 27, 202221.5624.1320.8523.5823.58282,700
Jun 24, 202221.7722.7821.2421.5621.56121,000
Jun 23, 202221.4222.2420.8021.5621.56144,300
Jun 22, 202222.0622.4821.1121.1521.15115,100
Jun 21, 202222.0923.6121.3022.4122.41219,100
Jun 17, 202221.9422.5821.3421.9821.98149,000
Jun 16, 202222.0022.8121.1221.9821.98157,500
Jun 15, 202223.1823.9322.2122.2222.22157,900
Jun 14, 202222.3423.5822.2723.1023.10118,900
Jun 13, 202222.2724.1321.0322.2422.24283,300
Jun 10, 202225.1125.2823.3124.7224.72187,500
Jun 09, 202225.1726.4524.6225.8825.88154,800
Jun 08, 202227.1627.1624.5125.4625.46230,900
Jun 07, 202225.0327.3525.0226.9126.91288,600
Jun 06, 202228.7028.8224.2525.0225.02534,800
Jun 03, 202225.3328.0025.2528.0028.00737,100
Jun 02, 202223.1524.8722.9024.2124.21372,200
Jun 01, 202221.9823.4921.9822.6722.67122,500
May 31, 202223.6923.7720.6721.9821.98262,000
May 27, 202222.4724.0222.2123.6923.69222,900
May 26, 202221.9022.5021.3122.1622.16127,400
May 25, 202219.7122.2319.6822.1822.18193,100
May 24, 202220.7420.7419.0119.7119.71362,100
May 23, 202223.1123.3020.8921.2121.21361,600
May 20, 202222.2624.4822.0123.0123.01364,400
May 19, 202219.9622.1819.8121.8221.82198,000
May 18, 202220.6321.7419.7120.1620.16207,700
May 17, 202221.1421.7920.0120.9120.91332,100
May 16, 202218.6521.9718.1520.6420.64631,900
May 13, 202220.0720.4018.0818.1418.14441,600
May 12, 202218.7820.3917.7820.2320.23609,300
May 11, 202218.4019.9018.2518.7518.75212,500
May 10, 202218.3019.0418.0718.4218.42170,600
May 09, 202219.6020.0817.6418.0918.09299,000
May 06, 202219.5320.4619.0519.7619.76126,800
May 05, 202219.2220.0018.9119.6219.62137,400
May 04, 202219.7520.2818.5219.9219.92270,900
May 03, 202218.2020.4818.0019.6519.65433,500
May 02, 202217.2418.6316.5718.2918.29378,200
Apr 29, 202216.2717.8816.2217.4817.48304,900
Apr 28, 202215.0017.3013.5017.0317.032,189,400
Apr 27, 202211.6011.9711.3711.7811.78121,500
Apr 26, 202212.2412.2811.3211.4911.4981,500
Apr 25, 202211.4012.2711.1912.2412.24115,800
Apr 22, 202211.4411.5911.0311.2611.2637,500
Apr 21, 202212.5912.5911.2311.4411.4492,900
Apr 20, 202211.5512.5811.4112.4912.4991,100
Apr 19, 202213.2213.5111.2211.8511.85201,900
Apr 18, 202213.1713.6713.1713.2413.2465,100
Apr 14, 202213.8414.1513.1013.1713.1755,300
Apr 13, 202213.3714.0413.3013.7713.77102,200
Apr 12, 202213.7014.0413.0013.2713.27137,400
Apr 11, 202212.7813.8012.5713.6313.63174,600
Apr 08, 202212.7012.7312.3112.5412.5440,500
Apr 07, 202212.2412.8811.9512.7512.7591,300
Apr 06, 202211.6712.1611.3012.1212.12110,600
Apr 05, 202212.4412.4811.5111.7711.77180,500
Apr 04, 202210.9512.7010.9012.5912.59416,300
Apr 01, 202210.4211.2310.3310.9510.95318,100
Mar 31, 20229.4210.749.359.869.86472,400
Mar 30, 20228.798.898.348.588.58100,900
Mar 29, 20228.768.998.668.818.8142,400
Mar 28, 20228.108.958.098.908.90127,100
Mar 25, 20227.968.197.578.038.0337,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement