5 DAY PERFORMANCE
-3.24%
1 MONTH PERFORMANCE
-14.68%
3 MONTH PERFORMANCE
+9.38%
6 MONTH PERFORMANCE
+13.93%
YEAR-TO-DATE PERFORMANCE
+2.57%
1 YEAR PERFORMANCE
+17.65%
RCM Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $22.73 | $22.73 (0%) | $23.09 | $22.06 | 38.70 K | $173.12 M |
| 08/07/2025 | $23.39 | $22.73 (-2.82%) | $23.75 | $21.96 | 63.02 K | $173.12 M |
| 08/06/2025 | $23.34 | $23.86 (2.23%) | $24.00 | $22.86 | 33.65 K | $181.73 M |
| 08/05/2025 | $23.55 | $23.56 (0.04%) | $24.08 | $22.83 | 65.44 K | $179.44 M |
| 08/04/2025 | $23.63 | $23.62 (-0.04%) | $24.19 | $23.58 | 24.73 K | $179.90 M |
| 08/01/2025 | $23.99 | $23.49 (-2.08%) | $24.00 | $23.10 | 41.92 K | $178.91 M |
| 07/31/2025 | $24.98 | $24.11 (-3.48%) | $24.98 | $23.92 | 49.30 K | $183.63 M |
| 07/30/2025 | $25.45 | $24.91 (-2.12%) | $25.58 | $24.78 | 30.00 K | $189.73 M |
| 07/29/2025 | $25.83 | $25.16 (-2.59%) | $26.11 | $25.06 | 35.51 K | $191.63 M |
| 07/28/2025 | $25.76 | $25.57 (-0.74%) | $25.76 | $25.18 | 31.50 K | $194.75 M |
| 07/25/2025 | $26.08 | $25.85 (-0.88%) | $26.08 | $25.62 | 16.40 K | $196.89 M |
| 07/24/2025 | $26.01 | $26.13 (0.46%) | $26.16 | $25.10 | 26.80 K | $199.02 M |
| 07/23/2025 | $25.20 | $25.86 (2.62%) | $25.95 | $25.10 | 23.40 K | $196.96 M |
| 07/22/2025 | $25.11 | $25.17 (0.24%) | $25.42 | $24.63 | 32.23 K | $191.71 M |
| 07/21/2025 | $25.42 | $25.01 (-1.61%) | $25.73 | $24.97 | 47.70 K | $190.49 M |
| 07/18/2025 | $25.72 | $25.42 (-1.17%) | $26.15 | $25.35 | 78.70 K | $193.61 M |
| 07/17/2025 | $24.59 | $25.58 (4.03%) | $25.71 | $24.12 | 96.80 K | $194.83 M |
| 07/16/2025 | $24.63 | $24.68 (0.2%) | $24.95 | $24.21 | 78.20 K | $187.97 M |
| 07/15/2025 | $24.89 | $24.70 (-0.76%) | $25.00 | $24.50 | 70.93 K | $188.13 M |
| 07/14/2025 | $24.66 | $24.92 (1.05%) | $25.05 | $24.21 | 109.90 K | $189.80 M |
| 07/11/2025 | $24.90 | $24.60 (-1.2%) | $25.67 | $24.50 | 30.40 K | $187.36 M |
| 07/10/2025 | $25.97 | $25.04 (-3.58%) | $26.06 | $24.98 | 36.60 K | $190.72 M |
| 07/09/2025 | $27.24 | $25.89 (-4.96%) | $27.24 | $25.59 | 45.43 K | $197.19 M |
| 07/08/2025 | $26.93 | $26.64 (-1.08%) | $27.04 | $26.18 | 71.24 K | $202.90 M |
| 07/07/2025 | $25.71 | $27.00 (5.02%) | $27.00 | $25.71 | 89.81 K | $205.64 M |
| 07/03/2025 | $25.36 | $25.98 (2.44%) | $26.18 | $25.36 | 50.03 K | $197.88 M |
| 07/02/2025 | $24.80 | $25.27 (1.9%) | $25.89 | $24.08 | 67.00 K | $192.47 M |
| 07/01/2025 | $23.28 | $24.81 (6.57%) | $24.89 | $23.22 | 74.20 K | $188.96 M |
| 06/30/2025 | $23.31 | $23.57 (1.12%) | $23.87 | $23.19 | 76.10 K | $179.52 M |
| 06/27/2025 | $23.34 | $23.11 (-0.99%) | $23.37 | $22.60 | 612.10 K | $176.02 M |
| 06/26/2025 | $22.79 | $23.30 (2.24%) | $23.35 | $22.48 | 64.10 K | $177.46 M |
| 06/25/2025 | $23.17 | $22.92 (-1.08%) | $23.20 | $22.56 | 26.32 K | $174.57 M |
| 06/24/2025 | $22.70 | $23.11 (1.81%) | $23.19 | $21.83 | 29.30 K | $176.02 M |
| 06/23/2025 | $22.00 | $22.48 (2.18%) | $22.66 | $20.28 | 77.20 K | $171.22 M |
| 06/20/2025 | $23.20 | $22.14 (-4.57%) | $23.20 | $22.00 | 110.05 K | $168.63 M |
| 06/18/2025 | $23.01 | $23.03 (0.09%) | $23.10 | $22.53 | 38.70 K | $175.41 M |
| 06/17/2025 | $22.53 | $22.97 (1.95%) | $23.08 | $22.50 | 43.91 K | $174.95 M |
| 06/16/2025 | $22.84 | $22.36 (-2.1%) | $23.02 | $22.36 | 35.94 K | $170.30 M |
| 06/13/2025 | $22.53 | $22.60 (0.31%) | $22.83 | $22.02 | 28.34 K | $172.13 M |
| 06/12/2025 | $22.66 | $22.87 (0.93%) | $23.15 | $22.53 | 15.12 K | $174.19 M |
| 06/11/2025 | $23.00 | $22.89 (-0.48%) | $23.00 | $22.59 | 23.84 K | $174.34 M |
| 06/10/2025 | $23.14 | $22.88 (-1.12%) | $23.14 | $22.65 | 18.20 K | $174.26 M |
| 06/09/2025 | $23.58 | $23.14 (-1.87%) | $23.81 | $22.82 | 44.80 K | $176.24 M |
| 06/06/2025 | $22.94 | $23.35 (1.79%) | $23.46 | $22.93 | 26.45 K | $177.84 M |
| 06/05/2025 | $22.62 | $22.68 (0.27%) | $22.78 | $22.35 | 55.51 K | $172.74 M |
| 06/04/2025 | $22.44 | $22.67 (1.02%) | $22.70 | $22.37 | 34.32 K | $172.67 M |
| 06/03/2025 | $22.68 | $22.59 (-0.4%) | $23.20 | $22.34 | 25.52 K | $172.06 M |
| 06/02/2025 | $23.35 | $22.88 (-2.01%) | $23.36 | $22.43 | 45.71 K | $174.26 M |
| 05/30/2025 | $22.49 | $22.89 (1.78%) | $22.90 | $22.11 | 38.41 K | $174.34 M |
| 05/29/2025 | $22.96 | $22.86 (-0.44%) | $23.49 | $22.42 | 23.82 K | $174.11 M |
| 05/28/2025 | $23.16 | $22.71 (-1.94%) | $23.16 | $22.44 | 45.60 K | $172.97 M |
| 05/27/2025 | $23.00 | $23.04 (0.17%) | $23.28 | $22.54 | 43.61 K | $175.48 M |
| 05/23/2025 | $22.21 | $22.92 (3.2%) | $23.09 | $22.12 | 36.02 K | $174.57 M |
| 05/22/2025 | $22.10 | $22.62 (2.35%) | $23.10 | $22.10 | 29.60 K | $172.28 M |
| 05/21/2025 | $22.71 | $22.46 (-1.1%) | $23.08 | $22.11 | 26.50 K | $171.07 M |
| 05/20/2025 | $22.93 | $22.72 (-0.92%) | $23.01 | $22.53 | 21.00 K | $173.05 M |
| 05/19/2025 | $22.85 | $23.15 (1.31%) | $23.72 | $22.78 | 44.30 K | $176.32 M |
| 05/16/2025 | $23.14 | $22.84 (-1.3%) | $23.38 | $22.70 | 26.93 K | $173.96 M |
| 05/15/2025 | $22.89 | $23.30 (1.79%) | $23.56 | $22.89 | 65.51 K | $177.46 M |
| 05/14/2025 | $22.12 | $23.09 (4.39%) | $23.38 | $22.12 | 48.10 K | $175.86 M |
| 05/13/2025 | $21.74 | $22.12 (1.75%) | $22.75 | $21.74 | 37.42 K | $168.48 M |
| 05/12/2025 | $20.99 | $21.66 (3.19%) | $22.34 | $20.89 | 55.96 K | $164.97 M |
| 05/09/2025 | $21.00 | $20.09 (-4.33%) | $21.00 | $19.57 | 28.85 K | $152.73 M |
| 05/08/2025 | $19.67 | $20.78 (5.64%) | $20.89 | $19.25 | 61.90 K | $157.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
