RCM Technologies Inc.

16.15
-0.47 (-2.83%)
At close: Apr 03, 2025, 3:59 PM
16.07
-0.50%
After-hours: Apr 03, 2025, 04:44 PM EDT

RCM Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 15.91 16.72 15.91 16.62 0.58 3.62% 30,432
Apr 1, 2025 16.00 16.12 15.56 16.04 0.44 2.82% 32,911
Mar 31, 2025 15.56 15.84 15.56 15.60 -0.26 -1.64% 35,246
Mar 28, 2025 15.60 15.91 15.58 15.86 0.20 1.28% 25,700
Mar 27, 2025 15.64 16.01 15.60 15.66 -0.11 -0.70% 22,000
Mar 26, 2025 15.30 15.95 15.30 15.77 0.47 3.07% 42,300
Mar 25, 2025 15.10 15.46 14.92 15.30 0.28 1.86% 40,700
Mar 24, 2025 15.37 15.81 14.91 15.02 -0.12 -0.79% 65,987
Mar 21, 2025 15.19 15.80 14.83 15.14 -0.23 -1.50% 71,410
Mar 20, 2025 14.93 15.56 14.92 15.37 0.42 2.81% 40,900
Mar 19, 2025 15.86 16.38 14.91 14.95 -1.07 -6.68% 66,026
Mar 18, 2025 15.65 16.21 15.65 16.02 0.13 0.82% 25,100
Mar 17, 2025 16.26 16.58 15.85 15.89 -0.25 -1.55% 87,400
Mar 14, 2025 15.38 16.25 15.08 16.14 0.70 4.53% 69,945
Mar 13, 2025 17.00 17.00 13.18 15.44 -2.40 -13.45% 233,702
Mar 12, 2025 17.63 18.00 17.30 17.84 0.39 2.23% 49,140
Mar 11, 2025 17.74 18.10 17.41 17.45 -0.28 -1.58% 43,156
Mar 10, 2025 18.39 18.65 17.73 17.73 -0.93 -4.98% 42,100
Mar 7, 2025 18.25 18.78 18.10 18.66 0.54 2.98% 21,820
Mar 6, 2025 18.42 18.45 18.12 18.12 -0.34 -1.84% 36,700
Mar 5, 2025 17.98 18.50 17.80 18.46 0.24 1.32% 37,500
Mar 4, 2025 18.04 18.65 17.60 18.22 0.07 0.39% 88,625
Mar 3, 2025 18.41 18.60 18.05 18.15 -0.55 -2.94% 58,300
Feb 28, 2025 18.54 19.13 18.48 18.70 -0.05 -0.27% 43,400
Feb 27, 2025 19.48 19.48 18.74 18.75 -0.73 -3.75% 44,734
Feb 26, 2025 19.18 19.51 18.58 19.48 0.21 1.09% 72,407
Feb 25, 2025 18.88 19.27 18.52 19.27 0.78 4.22% 37,100
Feb 24, 2025 18.90 19.15 18.46 18.49 -0.48 -2.53% 62,300
Feb 21, 2025 19.38 19.91 18.97 18.97 -0.38 -1.96% 37,000
Feb 20, 2025 19.68 19.78 19.32 19.35 -0.47 -2.37% 30,400
Feb 19, 2025 19.90 19.95 19.67 19.82 -0.09 -0.45% 32,737
Feb 18, 2025 20.19 20.29 19.90 19.91 -0.30 -1.48% 39,207
Feb 14, 2025 20.22 20.48 20.21 20.21 -0.19 -0.93% 25,800
Feb 13, 2025 20.45 20.88 19.98 20.40 0.44 2.20% 51,514
Feb 12, 2025 20.06 20.23 19.94 19.96 -0.23 -1.14% 28,700
Feb 11, 2025 19.80 20.21 19.67 20.19 0.17 0.85% 31,900
Feb 10, 2025 19.95 20.19 19.76 20.02 0.07 0.35% 45,929
Feb 7, 2025 20.02 20.28 19.94 19.95 -0.31 -1.53% 34,539
Feb 6, 2025 19.98 20.36 19.90 20.26 0.20 1.00% 31,117
Feb 5, 2025 19.99 20.26 19.83 20.06 0.11 0.55% 29,545
Feb 4, 2025 19.42 20.01 19.08 19.95 0.52 2.68% 100,000
Feb 3, 2025 19.58 19.61 18.53 19.43 -0.10 -0.51% 34,700
Jan 31, 2025 20.04 20.29 19.44 19.53 -0.54 -2.69% 46,620
Jan 30, 2025 20.38 20.40 20.05 20.07 -0.21 -1.04% 48,900
Jan 29, 2025 19.52 20.36 19.52 20.28 0.77 3.95% 65,700
Jan 28, 2025 18.88 19.51 18.49 19.51 0.61 3.23% 84,102
Jan 27, 2025 19.03 19.26 18.79 18.90 -0.21 -1.10% 42,000
Jan 24, 2025 19.20 19.37 19.11 19.11 -0.09 -0.47% 40,000
Jan 23, 2025 19.33 19.48 19.17 19.20 -0.14 -0.72% 35,714
Jan 22, 2025 19.53 19.75 19.24 19.34 -0.21 -1.07% 51,906