RCMT - RCM Technologies, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20193.32003.38003.32003.38003.380017,943
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
Apr 30, 20193.94003.96003.91003.95003.95003,800
Apr 29, 20193.83003.99003.77003.90003.90005,700
Apr 26, 20193.90003.95003.84003.84003.84007,300
Apr 25, 20193.96004.02003.96003.96003.96002,200
Apr 24, 20194.12004.12003.95003.95003.95001,800
Apr 23, 20193.95004.17003.95004.17004.17002,500
Apr 22, 20194.01004.08003.95004.08004.08005,200
Apr 18, 20194.02004.11003.95004.06004.060043,500
Apr 17, 20194.13004.13004.02004.02004.02001,600
Apr 16, 20194.06004.09004.04004.07004.07004,600
Apr 15, 20194.07004.20004.02004.08004.08004,600
Apr 12, 20194.09004.20004.08004.12004.12003,800
Apr 11, 20193.95004.10003.85004.10004.10006,700
Apr 10, 20193.96004.07003.92004.02004.020016,700
Apr 09, 20194.06004.16003.93004.05004.050026,000
Apr 08, 20194.02004.11004.02004.11004.11008,000
Apr 05, 20194.06004.14004.06004.08004.08004,500
Apr 04, 20194.02004.11004.00004.06004.06002,900
Apr 03, 20194.02004.02003.95003.96003.96007,600
Apr 02, 20194.06004.06003.94004.03004.03009,800
Apr 01, 20194.02004.12003.94003.97003.97004,900
Mar 29, 20194.00004.08003.94003.94003.940015,500
Mar 28, 20193.89003.94003.89003.94003.94001,000
Mar 27, 20193.95003.99003.87003.96003.96005,500
Mar 26, 20193.97003.98003.95003.95003.95009,200
Mar 25, 20193.97003.97003.95003.95003.9500600
Mar 22, 20193.90004.00003.74004.00004.000029,600
Mar 21, 20193.90004.01003.89003.92003.92004,900
Mar 20, 20193.92004.00003.90004.00004.000010,500
Mar 19, 20194.07004.08003.87003.87003.870011,200
Mar 18, 20193.86004.05003.86004.00004.000016,500
Mar 15, 20193.71003.92003.70003.80003.800026,100
Mar 14, 20193.65003.65003.60003.60003.6000652,800
Mar 13, 20193.60003.74003.60003.65003.65003,000
Mar 12, 20193.73003.75003.60003.60003.60003,000
Mar 11, 20193.75003.77003.49003.74003.740013,000
Mar 08, 20193.85003.89003.70003.81003.810010,900
Mar 07, 20194.30004.46003.97003.97003.970011,200
Mar 06, 20194.69004.69004.35004.38004.38006,400
Mar 05, 20194.31004.45004.31004.35004.35004,600
Mar 04, 20194.51004.58004.30004.39004.39003,700
Mar 01, 20194.57004.62004.42004.55004.55004,200
Feb 28, 20194.45004.60004.43004.60004.60002,900
Feb 27, 20194.45004.58004.41004.50004.50006,400
Feb 26, 20194.39004.71004.35004.60004.60007,300
Feb 25, 20194.35004.42004.34004.34004.340022,500
Feb 22, 20194.57004.57004.35004.39004.390012,600
Feb 21, 20194.55004.55004.37004.51004.51002,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...