U.S. markets close in 1 hour 30 minutes

RCM Technologies, Inc. (RCMT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.5100+0.1500 (+4.46%)
As of 2:09PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 21, 20213.34003.54493.34003.51003.510041,373
Apr 20, 20213.32003.54003.30003.36003.3600102,700
Apr 19, 20213.35003.40003.29003.33003.330078,800
Apr 16, 20213.33003.46003.25003.39003.3900118,900
Apr 15, 20213.46003.52003.36003.43003.4300117,800
Apr 14, 20213.47003.63003.30003.45003.450069,700
Apr 13, 20213.41003.57003.35003.51003.510091,700
Apr 12, 20213.55003.59003.39003.47003.4700155,800
Apr 09, 20213.50003.54003.47003.47003.470073,400
Apr 08, 20213.60003.64003.42003.50003.500066,800
Apr 07, 20213.60003.69003.55003.59003.590072,600
Apr 06, 20213.50003.75003.48003.63003.6300284,800
Apr 05, 20213.78003.78003.45003.50003.5000321,500
Apr 01, 20213.50003.82003.50003.75003.7500425,400
Mar 31, 20213.40003.68003.35003.55003.5500533,400
Mar 30, 20213.28003.40003.16003.35003.3500162,200
Mar 29, 20213.42003.62003.22003.26003.2600368,400
Mar 26, 20213.77003.77003.32003.35003.3500339,600
Mar 25, 20213.27004.07003.15003.80003.8000962,100
Mar 24, 20213.54003.63003.25003.29003.2900105,200
Mar 23, 20213.65003.74003.46003.47003.4700102,100
Mar 22, 20213.83003.94003.67003.72003.7200122,200
Mar 19, 20213.88004.13003.81003.84003.8400105,100
Mar 18, 20214.04004.25003.89003.94003.9400324,800
Mar 17, 20213.96004.10003.90004.10004.1000114,100
Mar 16, 20214.41004.48003.99004.02004.0200412,900
Mar 15, 20214.03005.01003.95004.48004.48001,125,700
Mar 12, 20214.06004.22003.94004.03004.0300250,900
Mar 11, 20213.78004.20003.73004.14004.1400424,300
Mar 10, 20213.67003.82003.62003.75003.750091,400
Mar 09, 20213.62003.70003.45003.64003.6400125,200
Mar 08, 20213.64003.78003.45003.51003.5100128,900
Mar 05, 20213.40003.67003.17003.60003.6000217,500
Mar 04, 20213.97003.97003.29003.46003.4600434,500
Mar 03, 20213.79004.37003.79004.00004.0000444,600
Mar 02, 20213.92004.03003.83003.83003.8300121,200
Mar 01, 20214.10004.14003.96004.04004.0400178,200
Feb 26, 20214.11004.18003.81003.97003.9700582,300
Feb 25, 20214.10004.36004.04004.11004.1100262,500
Feb 24, 20214.70005.39004.24004.27004.27003,695,400
Feb 23, 20214.41004.42003.98004.05004.05003,352,900
Feb 22, 20214.66004.91004.54004.69004.6900699,800
Feb 19, 20214.86005.04004.71004.78004.7800906,900
Feb 18, 20215.05005.10004.57004.91004.91001,601,500
Feb 17, 20214.87005.29004.86005.25005.2500847,800
Feb 16, 20215.70005.75004.85005.20005.20001,448,100
Feb 12, 20215.60006.50005.45005.94005.94002,312,200
Feb 11, 20219.900012.49005.77006.10006.100063,498,300
Feb 10, 20213.05004.40002.75003.69003.69004,683,200
Feb 09, 20213.02003.08002.96003.05003.050057,800
Feb 08, 20212.99003.07002.95003.01003.010068,600
Feb 05, 20213.05003.09002.94002.97002.970046,100
Feb 04, 20213.09003.14002.97003.01003.010067,700
Feb 03, 20213.23003.29002.96003.07003.070070,000
Feb 02, 20212.87003.25002.70003.08003.0800272,800
Feb 01, 20212.63002.66002.49002.66002.660042,300
Jan 29, 20212.63002.65002.52002.63002.630072,700
Jan 28, 20212.49002.68002.48002.64002.640078,600
Jan 27, 20212.69002.70002.50002.59002.590099,000
Jan 26, 20212.68002.74002.65002.69002.690071,200
Jan 25, 20212.59002.67002.55002.65002.650080,500
Jan 22, 20212.63002.72002.49002.60002.6000147,100
Jan 21, 20212.27002.55002.24002.52002.5200314,800
Jan 20, 20212.22002.29002.17002.25002.2500114,900
Jan 19, 20212.24002.29002.15002.21002.2100147,700
Jan 15, 20212.25002.29002.16002.17002.170057,200
Jan 14, 20212.19002.29002.17002.25002.250067,200
Jan 13, 20212.13002.22002.12002.14002.140068,200
Jan 12, 20212.08002.18002.00002.12002.120083,500
Jan 11, 20212.10002.19002.06002.08002.080048,100
Jan 08, 20212.11002.24002.10002.16002.160084,500
Jan 07, 20212.00002.13001.99002.07002.0700142,900
Jan 06, 20212.03002.14001.96002.00002.0000157,800
Jan 05, 20211.82002.04001.82002.02002.0200140,600
Jan 04, 20212.03002.11001.76001.87001.8700244,400
Dec 31, 20201.94002.11001.92002.07002.0700160,700
Dec 30, 20202.16002.33002.02002.05002.0500523,600
Dec 29, 20202.21002.35001.89002.33002.3300859,800
Dec 28, 20201.67002.87001.67002.43002.43004,605,300
Dec 24, 20201.70001.70001.65001.67001.67007,600
Dec 23, 20201.71001.75001.66001.69001.690099,800
Dec 22, 20201.63001.71001.60001.70001.700032,800
Dec 21, 20201.76001.76001.63001.63001.630023,500
Dec 18, 20201.75001.79001.68001.68001.680064,200
Dec 17, 20201.72001.75001.70001.74001.740012,600
Dec 16, 20201.74001.74001.68001.69001.690028,900
Dec 15, 20201.60001.74001.59001.73001.730072,900
Dec 14, 20201.69001.69001.61001.62001.620028,700
Dec 11, 20201.68001.68001.63001.65001.650031,200
Dec 10, 20201.65001.69001.63001.68001.680011,500
Dec 09, 20201.75001.75001.65001.65001.650087,100
Dec 08, 20201.67001.75001.67001.75001.7500105,500
Dec 07, 20201.69001.69001.63001.65001.650035,400
Dec 04, 20201.70001.70001.64001.64001.640018,400
Dec 03, 20201.64001.71001.62001.69001.690065,100
Dec 02, 20201.65001.65001.56001.64001.640054,800
Dec 01, 20201.64001.65001.56001.65001.6500153,100
Nov 30, 20201.65001.66001.57001.59001.5900118,000
Nov 27, 20201.59001.70001.54001.70001.7000149,300
Nov 25, 20201.54001.60001.51001.60001.6000187,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...