UK markets closed

RCM Technologies, Inc. (RCMT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
19.52+0.17 (+0.88%)
At close: 04:00PM EDT
19.52 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202419.4319.7119.4119.5219.5242,291
02 May 202419.1619.6218.9719.3519.3570,200
01 May 202418.8519.5018.8119.1019.1079,100
30 Apr 202418.8319.0218.6318.9518.9554,700
29 Apr 202419.0019.4618.9318.9418.9463,100
26 Apr 202418.9819.0918.6718.9718.9776,100
25 Apr 202418.8919.2518.6118.9118.9159,200
24 Apr 202419.1019.4919.0419.1319.1344,100
23 Apr 202419.0519.2818.9219.0419.0463,100
22 Apr 202419.1719.5118.9719.0819.0887,400
19 Apr 202419.0519.3918.7219.0819.0852,100
18 Apr 202418.8019.4618.8019.1019.1088,500
17 Apr 202419.2719.3018.7018.7118.7155,900
16 Apr 202418.9719.2318.8319.1619.1656,400
15 Apr 202419.3819.5919.0519.0619.0655,000
12 Apr 202419.5119.6419.3519.4719.4751,600
11 Apr 202419.6219.7419.3319.5819.5868,700
10 Apr 202419.4619.8119.2419.6019.6096,100
09 Apr 202420.0720.2919.4319.7219.72122,100
08 Apr 202420.0120.3819.7519.9519.9592,600
05 Apr 202420.5920.8520.2720.3320.3395,800
04 Apr 202420.6520.8820.2920.5620.56125,900
03 Apr 202420.8421.3020.6920.6920.6940,800
02 Apr 202420.7020.9120.5020.8420.8465,500
01 Apr 202421.2221.5420.5020.6920.69116,100
28 Mar 202421.5921.6821.1021.3721.37225,700
27 Mar 202421.2922.0821.0021.4321.4379,300
26 Mar 202422.1222.1621.3121.4021.4089,000
25 Mar 202422.4122.4821.8122.0122.01104,200
22 Mar 202422.0622.6521.5322.1422.14167,400
21 Mar 202423.3623.5822.6022.6922.69106,700
20 Mar 202422.9923.3622.6423.2923.2976,000
19 Mar 202421.9223.6621.8623.3023.30149,600
18 Mar 202423.2523.5221.1722.0222.02303,500
15 Mar 202421.6023.6121.4423.2523.25367,100
14 Mar 202426.1826.2720.5321.6021.60630,800
13 Mar 202428.7929.2328.6028.7728.7753,900
12 Mar 202427.8028.8127.8028.8028.8051,500
11 Mar 202427.7527.8727.1327.7927.7955,000
08 Mar 202427.5327.8527.5127.7327.7336,000
07 Mar 202427.6828.1527.4527.5127.5151,000
06 Mar 202427.9127.9527.4627.8427.8451,500
05 Mar 202427.8028.1627.5527.7627.7636,400
04 Mar 202428.4328.8527.8627.9027.9041,600
01 Mar 202427.8328.5027.8228.2428.2455,100
29 Feb 202428.0828.0827.3227.6027.6057,700
28 Feb 202428.4928.6527.6227.6627.6630,200
27 Feb 202428.2128.7528.1628.4928.4950,500
26 Feb 202428.1028.7527.8028.1828.1856,500
23 Feb 202427.5028.2827.3928.1628.1650,300
22 Feb 202428.3428.7427.3327.8227.8249,500
21 Feb 202428.0128.3527.6328.3428.3450,000
20 Feb 202428.5528.5527.4528.1928.1995,200
16 Feb 202429.4029.4827.9029.0029.00107,300
15 Feb 202428.9729.8028.5829.5529.5554,600
14 Feb 202428.6429.1328.4228.8228.8252,300
13 Feb 202428.6629.1128.1928.4428.4451,400
12 Feb 202428.5029.2228.2129.0929.0971,400
09 Feb 202427.8628.4927.5928.4928.4946,200
08 Feb 202427.1227.9927.0527.8327.8363,000
07 Feb 202427.2627.5827.1327.1327.1338,300
06 Feb 202426.9727.6926.8227.3127.3171,300
05 Feb 202426.9427.1426.4026.9726.9777,000
02 Feb 202427.6327.8927.0127.1127.1149,400
01 Feb 202427.6128.0027.1027.8727.87115,000
31 Jan 202428.5128.5727.1227.5527.5580,700
30 Jan 202428.5528.7127.7028.4128.41165,400
29 Jan 202429.0229.3528.2028.6428.6486,500
26 Jan 202429.7830.3029.0629.1829.18103,400
25 Jan 202430.2030.4529.4029.8829.8853,800
24 Jan 202430.0230.4829.6429.9029.9060,600
23 Jan 202430.9530.9729.7129.9929.9958,100
22 Jan 202429.9831.3429.9630.8930.8996,900
19 Jan 202428.8729.3928.6229.3429.3467,700
18 Jan 202429.5130.0028.9829.1929.1948,600
17 Jan 202428.9429.5428.5829.3429.3456,200
16 Jan 202429.4229.5928.6129.0829.0860,100
12 Jan 202429.0429.7028.5529.6329.6375,900
11 Jan 202430.0930.2028.3028.8928.89123,100
10 Jan 202430.5230.6829.4130.1830.1891,100
09 Jan 202431.7131.9830.1430.3630.3694,900
08 Jan 202431.9932.1530.3431.9131.9196,400
05 Jan 202431.4231.8430.7531.5531.5584,900
04 Jan 202430.3532.0030.2531.5531.55117,000
03 Jan 202431.1031.3530.2730.3230.3280,000
02 Jan 202429.3531.2328.7731.1731.17166,400
29 Dec 202329.9030.0528.8129.0429.04200,300
28 Dec 202330.0030.0129.5029.9529.9557,400
27 Dec 202330.0030.1329.5829.9929.9984,800
26 Dec 202329.1930.0729.1930.0030.00124,800
22 Dec 202329.0430.1929.0429.1929.19129,400
21 Dec 202328.6429.1028.0928.7628.7649,900
20 Dec 202328.6029.2528.0428.5428.5488,500
19 Dec 202328.8229.1828.0028.6128.61135,400
18 Dec 202326.6528.4326.6528.4228.4293,300
15 Dec 202327.5927.7326.5526.5526.5556,700
14 Dec 202327.5127.8327.1827.5427.54102,500
13 Dec 202326.4327.5326.3427.4427.4483,400
12 Dec 202327.5027.6826.3526.4326.4371,600
11 Dec 202327.0527.4826.8627.3927.3969,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...