-
5 DAY PERFORMANCE
-1.94% -
1 MONTH PERFORMANCE
+1.91% -
3 MONTH PERFORMANCE
-1.79% -
6 MONTH PERFORMANCE
-32.78% -
YEAR-TO-DATE PERFORMANCE
-35.67% -
1 YEAR PERFORMANCE
-4.35%
RCM Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/10/2024 | $18.59 | $18.76 (0.91%) | $18.83 | $18.50 | 26,037 | $146.13 M |
| 09/09/2024 | $19.27 | $18.65 (-3.22%) | $19.27 | $18.63 | 20,625 | $145.27 M |
| 09/06/2024 | $19.16 | $19.05 (-0.57%) | $19.37 | $19.04 | 18,100 | $148.39 M |
| 09/05/2024 | $19.43 | $19.25 (-0.93%) | $19.48 | $19.13 | 31,729 | $149.94 M |
| 09/04/2024 | $19.66 | $19.53 (-0.66%) | $19.97 | $19.44 | 14,000 | $152.12 M |
| 09/03/2024 | $20.48 | $19.81 (-3.27%) | $20.48 | $19.68 | 37,400 | $154.31 M |
| 08/30/2024 | $20.48 | $20.38 (-0.49%) | $20.58 | $20.01 | 15,375 | $158.75 M |
| 08/29/2024 | $20.35 | $20.35 (0%) | $20.38 | $20.05 | 20,612 | $158.51 M |
| 08/28/2024 | $20.49 | $19.91 (-2.83%) | $20.54 | $19.85 | 29,012 | $155.08 M |
| 08/27/2024 | $20.28 | $20.59 (1.53%) | $20.71 | $20.09 | 48,500 | $160.38 M |
| 08/26/2024 | $19.45 | $20.28 (4.27%) | $20.35 | $19.22 | 67,200 | $157.97 M |
| 08/23/2024 | $19.37 | $19.14 (-1.19%) | $19.75 | $19.12 | 20,700 | $149.09 M |
| 08/22/2024 | $19.57 | $19.28 (-1.48%) | $19.66 | $19.23 | 29,900 | $150.18 M |
| 08/21/2024 | $18.91 | $19.39 (2.54%) | $19.54 | $18.76 | 57,341 | $151.03 M |
| 08/20/2024 | $19.82 | $19.13 (-3.48%) | $19.82 | $19.03 | 37,423 | $149.01 M |
| 08/19/2024 | $19.25 | $19.67 (2.18%) | $19.95 | $18.44 | 34,143 | $153.22 M |
| 08/16/2024 | $18.66 | $19.07 (2.2%) | $19.58 | $18.48 | 116,681 | $148.54 M |
| 08/15/2024 | $19.04 | $18.64 (-2.1%) | $19.04 | $18.64 | 17,321 | $145.19 M |
| 08/14/2024 | $18.85 | $18.73 (-0.64%) | $19.08 | $18.55 | 18,115 | $145.89 M |
| 08/13/2024 | $18.50 | $18.60 (0.54%) | $18.90 | $18.46 | 17,630 | $144.88 M |
| 08/12/2024 | $18.05 | $18.51 (2.55%) | $18.54 | $17.40 | 60,100 | $144.18 M |
| 08/09/2024 | $19.33 | $18.33 (-5.17%) | $19.33 | $18.24 | 33,800 | $142.78 M |
| 08/08/2024 | $18.25 | $19.32 (5.86%) | $19.60 | $18.25 | 29,147 | $150.49 M |
| 08/07/2024 | $18.67 | $18.21 (-2.46%) | $18.70 | $18.21 | 23,100 | $141.84 M |
| 08/06/2024 | $18.29 | $18.63 (1.86%) | $18.96 | $18.10 | 19,425 | $145.11 M |
| 08/05/2024 | $17.70 | $18.21 (2.88%) | $18.50 | $17.11 | 56,620 | $144.35 M |
| 08/02/2024 | $18.77 | $18.60 (-0.91%) | $18.90 | $18.34 | 26,800 | $147.44 M |
| 08/01/2024 | $19.48 | $19.29 (-0.98%) | $19.48 | $18.94 | 23,400 | $152.91 M |
| 07/31/2024 | $19.50 | $19.48 (-0.1%) | $19.77 | $19.30 | 17,500 | $154.42 M |
| 07/30/2024 | $19.64 | $19.52 (-0.61%) | $19.70 | $19.38 | 15,806 | $154.74 M |
| 07/29/2024 | $19.77 | $19.70 (-0.35%) | $19.89 | $19.44 | 18,900 | $156.16 M |
| 07/26/2024 | $19.62 | $19.62 (0%) | $19.80 | $19.38 | 17,600 | $155.53 M |
| 07/25/2024 | $19.65 | $19.41 (-1.22%) | $20.06 | $19.41 | 23,445 | $153.86 M |
| 07/24/2024 | $19.38 | $19.60 (1.14%) | $19.88 | $19.38 | 22,223 | $155.37 M |
| 07/23/2024 | $19.98 | $19.76 (-1.1%) | $20.09 | $19.73 | 14,800 | $156.64 M |
| 07/22/2024 | $19.34 | $19.98 (3.31%) | $20.05 | $19.22 | 24,734 | $158.38 M |
| 07/19/2024 | $19.58 | $19.38 (-1.02%) | $19.58 | $19.19 | 12,061 | $153.63 M |
| 07/18/2024 | $19.88 | $19.57 (-1.56%) | $19.88 | $19.52 | 14,406 | $155.13 M |
| 07/17/2024 | $19.80 | $19.76 (-0.2%) | $19.86 | $19.68 | 23,400 | $156.64 M |
| 07/16/2024 | $19.51 | $19.90 (2%) | $20.00 | $19.43 | 20,766 | $157.75 M |
| 07/15/2024 | $19.24 | $19.47 (1.2%) | $19.61 | $19.20 | 41,337 | $154.34 M |
| 07/12/2024 | $19.19 | $19.04 (-0.78%) | $19.30 | $18.88 | 26,305 | $150.93 M |
| 07/11/2024 | $18.65 | $19.02 (1.98%) | $19.02 | $18.63 | 37,094 | $150.77 M |
| 07/10/2024 | $18.30 | $18.53 (1.26%) | $18.53 | $18.25 | 38,950 | $146.89 M |
| 07/09/2024 | $18.26 | $18.27 (0.05%) | $18.31 | $18.03 | 26,016 | $144.83 M |
| 07/08/2024 | $18.11 | $18.32 (1.16%) | $18.48 | $18.10 | 57,338 | $145.22 M |
| 07/05/2024 | $18.35 | $18.10 (-1.36%) | $18.55 | $18.02 | 42,076 | $143.48 M |
| 07/03/2024 | $18.11 | $18.33 (1.21%) | $18.54 | $18.05 | 29,113 | $145.30 M |
| 07/02/2024 | $18.10 | $18.19 (0.5%) | $18.54 | $18.00 | 40,459 | $144.19 M |
| 07/01/2024 | $18.69 | $18.19 (-2.68%) | $18.85 | $18.05 | 73,579 | $144.19 M |
| 06/28/2024 | $18.60 | $18.72 (0.65%) | $18.83 | $18.42 | 65,622 | $148.39 M |
| 06/27/2024 | $18.65 | $18.42 (-1.23%) | $18.70 | $18.41 | 28,337 | $146.02 M |
| 06/26/2024 | $18.60 | $18.54 (-0.32%) | $18.77 | $18.37 | 45,977 | $146.97 M |
| 06/25/2024 | $18.68 | $18.58 (-0.54%) | $18.68 | $18.36 | 66,508 | $147.28 M |
| 06/24/2024 | $19.19 | $18.69 (-2.61%) | $19.19 | $18.65 | 61,266 | $148.16 M |
| 06/21/2024 | $19.42 | $19.01 (-2.11%) | $19.56 | $18.60 | 73,804 | $150.69 M |
| 06/20/2024 | $19.02 | $19.48 (2.42%) | $19.66 | $19.02 | 39,146 | $154.42 M |
| 06/18/2024 | $19.39 | $19.13 (-1.34%) | $19.56 | $19.06 | 46,833 | $151.64 M |
| 06/17/2024 | $19.17 | $19.44 (1.41%) | $19.52 | $19.17 | 30,927 | $154.10 M |
| 06/14/2024 | $19.55 | $19.36 (-0.97%) | $19.55 | $19.17 | 29,559 | $153.47 M |
| 06/13/2024 | $19.45 | $19.69 (1.23%) | $19.70 | $19.38 | 46,971 | $156.08 M |
| 06/12/2024 | $19.22 | $19.47 (1.3%) | $19.65 | $19.22 | 47,819 | $154.34 M |
| 06/11/2024 | $19.23 | $19.02 (-1.09%) | $19.27 | $19.02 | 49,223 | $150.77 M |