RCMT | RCM Technologies | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

RCM Technologies (RCMT)

NASDAQ

$31.87+$0.41 (+1.30%)

Price as of Nov 13, 2026 12:53 PM EST

$223.7M
Market Cap
66.46%
1-Year Change
Conglomerates
Industry

1 Month
-23.25%

Low Price$31.46

High Price$39.05
3 Months
+10.31%

Low Price$31.46

High Price$42.02
1 Year
+66.46%

Low Price$17.55

High Price$42.02

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	33.73	33.73	30.00	31.46	-9.65%	125,799
11/12/2026	$0.53 Earnings
11/11/2026	34.78	35.21	34.00	34.82	+1.13%	27,907
11/10/2026	33.76	34.80	33.12	34.43	+1.80%	33,193
11/09/2026	32.27	34.06	32.27	33.82	+5.52%	44,969
11/06/2026	31.69	33.44	31.25	32.05	+0.72%	49,087
11/05/2026	35.04	35.13	31.46	31.82	-8.80%	84,179
11/04/2026	35.33	35.62	34.71	34.89	+0.09%	43,366
11/03/2026	35.04	35.37	34.44	34.86	-0.37%	39,585
11/02/2026	35.51	36.89	34.89	34.99	-0.65%	88,834
10/30/2026	35.90	36.07	34.65	35.22	-1.89%	58,525
10/29/2026	36.15	37.08	35.45	35.90	-0.69%	35,667
10/28/2026	35.63	36.15	35.51	36.15	+1.77%	38,642
10/27/2026	36.54	36.76	35.32	35.52	-2.18%	68,355
10/26/2026	37.00	37.00	35.65	36.31	-1.92%	101,006
10/23/2026	37.51	37.60	36.63	37.02	-1.31%	30,598
10/22/2026	37.93	38.47	37.02	37.51	-1.11%	48,634
10/21/2026	39.05	40.02	37.52	37.93	-2.87%	69,030
10/20/2026	38.04	39.13	38.04	39.05	+2.90%	48,801
10/19/2026	37.64	38.35	37.55	37.95	+1.20%	54,417
10/16/2026	38.20	38.59	37.35	37.50	-1.86%	46,471
10/15/2026	38.65	38.80	37.80	38.21	-1.29%	48,792
10/14/2026	39.80	40.00	38.24	38.71	-3.49%	84,781
10/13/2026	40.99	41.50	38.90	40.11	-2.15%	129,243
10/12/2026	41.91	42.00	40.65	40.99	-0.94%	46,432
10/09/2026	42.01	42.50	41.10	41.38	-1.12%	31,786
10/08/2026	41.38	43.68	40.60	41.85	+1.09%	219,134
10/07/2026	41.23	41.80	41.00	41.40	+0.22%	35,690
10/06/2026	41.60	42.00	41.19	41.31	-0.67%	48,745
10/05/2026	42.01	42.41	41.56	41.59	-1.00%	42,330
10/02/2026	42.47	42.70	41.59	42.01	-0.02%	57,067
10/01/2026	40.75	42.47	40.68	42.02	+3.29%	71,615
09/30/2026	41.18	41.53	40.64	40.68	-1.26%	131,624
09/29/2026	40.74	41.32	40.44	41.20	+1.30%	47,131
09/28/2026	40.59	41.38	40.26	40.67	+0.49%	61,985
09/25/2026	40.68	41.37	40.19	40.47	-0.30%	37,723
09/24/2026	40.20	40.90	40.15	40.59	+0.64%	39,939
09/23/2026	40.62	40.90	40.10	40.33	-1.15%	57,488
09/22/2026	40.16	42.00	40.06	40.80	+1.75%	134,845
09/21/2026	39.78	40.71	39.52	40.10	+1.80%	46,169
09/18/2026	40.16	40.19	39.29	39.39	-3.03%	97,700
09/17/2026	40.26	41.00	39.64	40.62	+3.41%	258,576
09/16/2026	39.00	40.05	39.00	39.28	+0.34%	58,304
09/15/2026	39.82	40.40	38.84	39.15	-2.14%	59,930
09/14/2026	40.20	40.81	39.92	40.00	-0.27%	47,637
09/11/2026	39.56	40.40	39.40	40.11	+2.53%	68,152
09/10/2026	40.28	40.76	38.93	39.12	-2.90%	53,745
09/09/2026	40.60	41.77	40.01	40.29	-0.81%	63,596
09/08/2026	40.72	40.96	39.02	40.62	-0.88%	143,841
09/04/2026	40.61	41.50	40.42	40.98	+1.16%	78,176
09/03/2026	41.79	42.51	40.45	40.51	-2.46%	53,027
09/02/2026	41.86	42.51	41.02	41.53	-0.93%	86,995
09/01/2026	41.60	42.29	40.43	41.92	+0.77%	58,955
08/31/2026	41.83	43.09	41.24	41.60	-0.57%	165,284
08/28/2026	41.07	42.38	41.07	41.84	+2.12%	74,294
08/27/2026	40.28	41.86	40.20	40.97	+0.94%	93,613
08/26/2026	42.09	42.26	40.41	40.59	-3.36%	63,429
08/25/2026	41.45	42.06	40.93	42.00	+2.14%	58,478
08/24/2026	40.73	42.07	40.71	41.12	+0.64%	71,825
08/21/2026	41.09	41.43	40.61	40.86	-0.41%	65,927
08/20/2026	39.84	41.32	39.01	41.03	+2.17%	79,023
08/19/2026	41.12	41.34	39.88	40.16	-2.17%	85,247
08/18/2026	40.63	42.04	39.68	41.05	+1.53%	181,871
08/17/2026	36.53	40.68	36.03	40.43	+15.35%	466,643
08/14/2026	32.24	35.49	32.24	35.05	+21.20%	226,060
08/13/2026	28.69	29.04	28.43	28.92	+1.40%	28,202
08/13/2026	$0.82 Earnings
08/12/2026	28.96	29.07	28.43	28.52	-0.59%	28,972
08/11/2026	28.91	29.20	28.38	28.69	-0.80%	26,121
08/10/2026	29.10	29.54	28.72	28.92	-1.57%	32,908
08/07/2026	28.77	29.52	28.28	29.38	+2.98%	22,437
08/06/2026	28.86	29.55	28.53	28.53	-1.82%	44,883
08/05/2026	29.01	29.42	28.16	29.06	+1.18%	49,968
08/04/2026	28.64	28.80	28.16	28.72	+0.88%	42,375
08/03/2026	28.29	29.24	28.14	28.47	+0.64%	82,091
07/31/2026	28.05	28.45	28.05	28.29	-0.65%	19,975
07/30/2026	28.65	28.65	28.06	28.48	-0.09%	21,919
07/29/2026	29.00	29.16	28.50	28.50	-1.25%	34,812
07/28/2026	28.33	29.31	28.00	28.86	+3.15%	36,821
07/27/2026	27.84	28.15	27.68	27.98	+1.27%	16,089
07/24/2026	27.58	28.05	27.23	27.63	+0.29%	13,255
07/23/2026	27.12	27.59	27.12	27.55	+0.18%	23,864
07/22/2026	27.76	27.80	27.26	27.50	-0.76%	17,921
07/21/2026	27.89	27.89	27.00	27.71	-0.07%	24,512
07/20/2026	27.62	27.99	27.17	27.73	+0.14%	54,938
07/17/2026	27.40	27.75	27.30	27.69	+0.65%	28,328
07/16/2026	27.41	28.07	27.41	27.51	+0.44%	41,446
07/15/2026	27.53	28.00	27.36	27.39	-0.33%	33,164
07/14/2026	27.53	27.85	27.41	27.48	-0.11%	43,627
07/13/2026	28.11	28.66	27.50	27.51	-1.68%	69,126
07/10/2026	28.23	28.23	27.68	27.98	+0.14%	40,115
07/09/2026	27.57	28.00	27.17	27.94	+1.05%	36,967
07/08/2026	27.48	28.20	27.19	27.65	+0.20%	42,529
07/07/2026	28.07	29.26	27.04	27.60	-2.01%	89,622
07/06/2026	28.52	28.84	28.03	28.16	-1.19%	30,214
07/02/2026	29.00	29.45	28.33	28.50	-1.49%	33,497
07/01/2026	28.23	29.05	28.22	28.93	+2.48%	39,941
06/30/2026	28.50	28.70	27.49	28.23	+0.14%	37,469
06/29/2026	28.51	28.71	27.71	28.19	-0.21%	48,215
06/26/2026	27.50	28.50	26.93	28.25	+2.84%	114,410