RCMT | RCM Technologies | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

RCM Technologies (RCMT)

NASDAQ

$42.09+$0.08 (+0.19%)

Price as of Oct 02, 2026 7:30 PM EDT

$298.7M
Market Cap
66.57%
1-Year Change
Conglomerates
Industry

1 Month
+1.16%

Low Price$39.12

High Price$42.02
3 Months
+47.40%

Low Price$27.39

High Price$42.02
1 Year
+66.57%

Low Price$17.55

High Price$42.02

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/25/2026	28.20	28.69	27.32	27.47	-2.42%	77,321
06/24/2026	27.88	28.43	27.36	28.15	+1.30%	91,852
06/23/2026	27.23	27.85	26.73	27.79	+1.46%	62,699
06/22/2026	26.34	27.64	26.11	27.39	+3.83%	89,079
06/18/2026	26.24	26.80	25.61	26.38	+2.21%	97,440
06/17/2026	26.60	27.01	25.52	25.81	-0.85%	114,705
06/16/2026	25.97	26.70	25.68	26.03	+0.35%	74,632
06/15/2026	26.00	26.56	25.70	25.94	+1.09%	237,222
06/12/2026	24.89	25.79	24.28	25.66	+2.35%	51,041
06/11/2026	24.56	25.47	23.82	25.07	+2.39%	82,261
06/10/2026	24.30	24.61	23.95	24.49	+0.76%	30,844
06/09/2026	23.91	24.80	23.84	24.30	+1.72%	51,424
06/08/2026	23.82	24.09	23.55	23.89	+0.46%	58,309
06/05/2026	23.79	23.93	23.18	23.78	-0.42%	80,108
06/04/2026	23.59	24.12	23.19	23.88	+1.06%	48,298
06/03/2026	22.97	24.17	22.97	23.63	+3.14%	88,645
06/02/2026	22.16	23.00	22.16	22.91	+1.82%	89,049
06/01/2026	21.50	22.66	21.50	22.50	+4.12%	99,000
05/29/2026	21.48	22.50	21.48	21.61	0.00%	85,030
05/28/2026	21.50	21.72	21.22	21.61	+1.60%	30,187
05/27/2026	21.73	22.02	21.27	21.27	-1.98%	53,586
05/26/2026	21.84	22.50	21.33	21.70	-0.64%	64,860
05/22/2026	21.60	21.88	21.12	21.84	+1.16%	73,716
05/21/2026	22.28	22.28	21.49	21.59	-3.89%	71,448
05/20/2026	22.27	23.05	22.23	22.47	+0.88%	67,633
05/19/2026	22.01	22.60	21.57	22.27	+0.41%	86,696
05/18/2026	22.96	23.12	20.75	22.18	-4.07%	289,055
05/15/2026	26.80	27.80	22.64	23.12	-20.17%	206,952
05/14/2026	28.95	29.70	28.91	28.96	-0.17%	37,483
05/14/2026	$0.69 Earnings