RCM Technologies, Inc. (RCMT)
NASDAQ: RCMT · Real-Time Price · USD
22.00
+1.91 (9.51%)
At close: May 12, 2025, 4:00 PM
21.66
-0.34 (-1.55%)
After-hours: May 12, 2025, 4:00 PM EDT
RCM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 20.99 | 22.34 | 20.89 | 21.91 | - | 9.06% | 40,771 |
| May 9, 2025 | 21.00 | 21.00 | 19.58 | 20.09 | 20.09 | -3.32% | 28,848 |
| May 8, 2025 | 19.67 | 20.89 | 19.25 | 20.78 | 20.78 | 15.90% | 61,857 |
| May 7, 2025 | 17.09 | 17.99 | 17.05 | 17.93 | 17.93 | 4.12% | 27,842 |
| May 6, 2025 | 17.36 | 17.75 | 17.22 | 17.22 | 17.22 | -2.10% | 25,785 |
| May 5, 2025 | 17.70 | 17.97 | 16.90 | 17.59 | 17.59 | -0.90% | 19,108 |
| May 2, 2025 | 17.42 | 17.76 | 17.13 | 17.75 | 17.75 | 2.42% | 26,189 |
| May 1, 2025 | 17.39 | 17.50 | 17.20 | 17.33 | 17.33 | -0.63% | 13,273 |
| Apr 30, 2025 | 17.12 | 17.50 | 17.05 | 17.44 | 17.44 | -0.06% | 20,357 |
| Apr 29, 2025 | 16.94 | 17.60 | 16.51 | 17.45 | 17.45 | 2.41% | 19,818 |
| Apr 28, 2025 | 17.03 | 17.57 | 16.58 | 17.04 | 17.04 | 0.18% | 24,014 |
| Apr 25, 2025 | 17.41 | 17.55 | 16.99 | 17.01 | 17.01 | -2.47% | 18,900 |
| Apr 24, 2025 | 16.90 | 17.59 | 16.67 | 17.44 | 17.44 | 4.06% | 23,948 |
| Apr 23, 2025 | 16.61 | 17.38 | 16.53 | 16.76 | 16.76 | 2.07% | 24,248 |
| Apr 22, 2025 | 16.72 | 16.76 | 15.29 | 16.42 | 16.42 | -0.91% | 28,993 |
| Apr 21, 2025 | 15.93 | 16.57 | 15.49 | 16.57 | 16.57 | 3.18% | 59,621 |
| Apr 17, 2025 | 16.20 | 17.07 | 16.02 | 16.06 | 16.06 | -0.74% | 39,518 |
| Apr 16, 2025 | 16.10 | 17.00 | 16.02 | 16.18 | 16.18 | 0.75% | 21,556 |
| Apr 15, 2025 | 16.05 | 16.44 | 15.87 | 16.06 | 16.06 | -0.50% | 15,376 |
| Apr 14, 2025 | 15.99 | 16.20 | 15.68 | 16.14 | 16.14 | 1.57% | 15,820 |
| Apr 11, 2025 | 16.32 | 16.38 | 15.79 | 15.89 | 15.89 | -2.28% | 22,888 |
| Apr 10, 2025 | 16.03 | 16.51 | 15.71 | 16.26 | 16.26 | 0.62% | 30,794 |
| Apr 9, 2025 | 15.20 | 16.47 | 15.20 | 16.16 | 16.16 | 5.35% | 65,056 |
| Apr 8, 2025 | 15.53 | 15.81 | 14.88 | 15.34 | 15.34 | 1.25% | 57,896 |
| Apr 7, 2025 | 15.21 | 16.20 | 15.07 | 15.15 | 15.15 | -3.38% | 60,583 |
| Apr 4, 2025 | 15.91 | 15.99 | 14.98 | 15.68 | 15.68 | -2.91% | 45,848 |
| Apr 3, 2025 | 16.14 | 16.34 | 15.92 | 16.15 | 16.15 | -2.83% | 45,732 |
| Apr 2, 2025 | 15.91 | 16.72 | 15.91 | 16.62 | 16.62 | 3.62% | 30,432 |
| Apr 1, 2025 | 16.00 | 16.12 | 15.56 | 16.04 | 16.04 | 2.82% | 32,911 |
| Mar 31, 2025 | 15.56 | 15.84 | 15.56 | 15.60 | 15.60 | -1.64% | 35,246 |
| Mar 28, 2025 | 15.60 | 15.91 | 15.58 | 15.86 | 15.86 | 1.28% | 25,699 |
| Mar 27, 2025 | 15.64 | 16.01 | 15.60 | 15.66 | 15.66 | -0.70% | 21,975 |
| Mar 26, 2025 | 15.30 | 15.95 | 15.30 | 15.77 | 15.77 | 3.07% | 42,296 |
| Mar 25, 2025 | 15.10 | 15.46 | 14.92 | 15.30 | 15.30 | 1.86% | 40,673 |
| Mar 24, 2025 | 15.37 | 15.81 | 14.91 | 15.02 | 15.02 | -0.79% | 65,987 |
| Mar 21, 2025 | 15.19 | 15.80 | 14.83 | 15.14 | 15.14 | -1.50% | 71,410 |
| Mar 20, 2025 | 14.93 | 15.56 | 14.92 | 15.37 | 15.37 | 2.81% | 40,850 |
| Mar 19, 2025 | 15.86 | 16.38 | 14.91 | 14.95 | 14.95 | -6.68% | 66,026 |
| Mar 18, 2025 | 15.65 | 16.21 | 15.65 | 16.02 | 16.02 | 0.82% | 25,064 |
| Mar 17, 2025 | 16.26 | 16.58 | 15.85 | 15.89 | 15.89 | -1.55% | 87,393 |
| Mar 14, 2025 | 15.38 | 16.25 | 15.08 | 16.14 | 16.14 | 4.53% | 69,945 |
| Mar 13, 2025 | 17.00 | 17.00 | 13.18 | 15.44 | 15.44 | -13.45% | 233,702 |
| Mar 12, 2025 | 17.63 | 18.00 | 17.30 | 17.84 | 17.84 | 2.23% | 49,140 |
| Mar 11, 2025 | 17.74 | 18.10 | 17.41 | 17.45 | 17.45 | -1.58% | 43,156 |
| Mar 10, 2025 | 18.39 | 18.65 | 17.73 | 17.73 | 17.73 | -4.98% | 41,452 |
| Mar 7, 2025 | 18.25 | 18.78 | 18.10 | 18.66 | 18.66 | 2.98% | 21,820 |
| Mar 6, 2025 | 18.42 | 18.45 | 18.12 | 18.12 | 18.12 | -1.84% | 36,664 |
| Mar 5, 2025 | 17.98 | 18.50 | 17.80 | 18.46 | 18.46 | 1.32% | 37,472 |
| Mar 4, 2025 | 18.04 | 18.65 | 17.60 | 18.22 | 18.22 | 0.39% | 88,625 |
| Mar 3, 2025 | 18.41 | 18.60 | 18.05 | 18.15 | 18.15 | -2.94% | 58,268 |