RCM Technologies, Inc.RCMTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $21.16 | $21.41 | $20.91 | $20.97 | 32,833 |
| 1/30/2026 | $20.32 | $20.87 | $19.94 | $20.81 | 46,000 |
| 1/29/2026 | $19.70 | $20.35 | $19.58 | $20.34 | 22,200 |
| 1/28/2026 | $19.76 | $20.03 | $19.54 | $19.90 | 39,834 |
| 1/27/2026 | $20.13 | $20.20 | $19.84 | $20.00 | 32,100 |
| 1/26/2026 | $20.26 | $20.26 | $19.65 | $20.09 | 20,714 |
| 1/23/2026 | $20.15 | $20.40 | $19.99 | $20.20 | 28,109 |
| 1/22/2026 | $20.66 | $20.83 | $20.13 | $20.30 | 44,100 |
| 1/21/2026 | $19.80 | $21.06 | $19.65 | $20.65 | 87,700 |
| 1/20/2026 | $19.84 | $19.84 | $19.16 | $19.16 | 29,700 |
| 1/16/2026 | $20.68 | $20.68 | $20.08 | $20.16 | 38,400 |
| 1/15/2026 | $20.78 | $21.00 | $20.14 | $20.59 | 15,300 |
| 1/14/2026 | $19.85 | $20.63 | $19.85 | $20.37 | 65,700 |
| 1/13/2026 | $21.10 | $21.10 | $20.10 | $20.10 | 10,100 |
| 1/12/2026 | $19.86 | $20.61 | $19.78 | $20.54 | 30,927 |
| 1/9/2026 | $20.10 | $20.28 | $19.87 | $20.08 | 28,502 |
| 1/8/2026 | $19.86 | $20.48 | $19.81 | $20.10 | 14,600 |
| 1/7/2026 | $20.22 | $20.32 | $19.91 | $20.05 | 32,745 |
| 1/6/2026 | $19.97 | $20.32 | $19.82 | $20.13 | 18,147 |
| 1/5/2026 | $20.01 | $20.49 | $19.93 | $20.04 | 40,128 |
| 1/2/2026 | $20.46 | $20.53 | $19.68 | $19.86 | 32,034 |
| 12/31/2025 | $20.00 | $20.55 | $19.90 | $20.45 | 50,300 |
| 12/30/2025 | $19.91 | $20.17 | $19.68 | $19.73 | 38,100 |
| 12/29/2025 | $20.29 | $20.29 | $19.70 | $20.10 | 20,700 |
| 12/26/2025 | $20.41 | $20.57 | $20.07 | $20.30 | 42,400 |
| 12/24/2025 | $20.54 | $20.58 | $20.36 | $20.50 | 20,809 |
| 12/23/2025 | $20.56 | $20.87 | $20.04 | $20.38 | 61,534 |
| 12/22/2025 | $20.64 | $21.14 | $20.15 | $20.53 | 50,100 |
| 12/19/2025 | $20.44 | $21.09 | $20.36 | $20.75 | 51,004 |
| 12/18/2025 | $20.82 | $20.82 | $20.09 | $20.39 | 30,000 |
| 12/17/2025 | $21.07 | $21.31 | $20.41 | $20.51 | 63,600 |
| 12/16/2025 | $21.30 | $21.48 | $20.70 | $20.92 | 57,712 |
| 12/15/2025 | $20.98 | $21.58 | $20.64 | $21.24 | 52,607 |
| 12/12/2025 | $21.05 | $21.21 | $20.59 | $20.90 | 42,307 |
| 12/11/2025 | $20.77 | $21.38 | $20.67 | $21.04 | 44,406 |
| 12/10/2025 | $20.16 | $20.90 | $20.16 | $20.76 | 44,500 |
| 12/9/2025 | $20.03 | $20.95 | $19.97 | $20.35 | 23,000 |
| 12/8/2025 | $20.00 | $20.47 | $19.83 | $20.04 | 28,313 |
| 12/5/2025 | $20.02 | $20.39 | $19.74 | $20.07 | 23,600 |
| 12/4/2025 | $20.26 | $20.65 | $19.84 | $20.18 | 18,835 |
| 12/3/2025 | $19.65 | $20.26 | $19.65 | $20.17 | 31,233 |
| 12/2/2025 | $19.48 | $19.77 | $19.25 | $19.39 | 53,400 |
| 12/1/2025 | $19.35 | $19.88 | $19.10 | $19.43 | 72,244 |
| 11/28/2025 | $19.51 | $19.84 | $19.00 | $19.58 | 33,645 |
| 11/26/2025 | $19.94 | $20.25 | $19.49 | $19.68 | 66,000 |
| 11/25/2025 | $19.17 | $20.39 | $19.17 | $20.03 | 42,549 |
| 11/24/2025 | $19.36 | $19.70 | $18.64 | $19.31 | 99,429 |
| 11/21/2025 | $18.59 | $19.87 | $18.44 | $19.53 | 40,613 |
| 11/20/2025 | $18.78 | $19.12 | $18.36 | $18.55 | 28,348 |
| 11/19/2025 | $19.06 | $19.08 | $18.68 | $18.77 | 57,300 |
| 11/18/2025 | $19.04 | $19.85 | $18.95 | $18.95 | 54,744 |
| 11/17/2025 | $19.57 | $20.33 | $19.21 | $19.30 | 31,900 |
| 11/14/2025 | $18.69 | $19.53 | $18.50 | $19.43 | 65,100 |
| 11/13/2025 | $19.04 | $19.34 | $18.63 | $18.90 | 45,940 |
| 11/12/2025 | $19.69 | $19.70 | $19.06 | $19.30 | 28,036 |
| 11/11/2025 | $19.70 | $20.06 | $19.57 | $19.60 | 15,453 |
| 11/10/2025 | $20.47 | $20.56 | $18.93 | $19.95 | 73,131 |
| 11/7/2025 | $21.58 | $21.58 | $20.00 | $20.07 | 62,417 |
| 11/6/2025 | $22.43 | $23.35 | $21.82 | $22.19 | 42,629 |
| 11/5/2025 | $23.00 | $23.36 | $22.82 | $23.35 | 22,229 |