5 DAY PERFORMANCE
-3.46%
1 MONTH PERFORMANCE
-14.20%
3 MONTH PERFORMANCE
-6.56%
6 MONTH PERFORMANCE
+2.52%
YEAR-TO-DATE PERFORMANCE
-11.91%
1 YEAR PERFORMANCE
-34.12%
RCM Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $19.79 | $19.50 (-1.47%) | $19.88 | $19.28 | 109,325 | $151.89 M |
| 01/13/2025 | $19.95 | $19.71 (-1.2%) | $20.11 | $19.71 | 38,400 | $153.53 M |
| 01/10/2025 | $20.14 | $19.91 (-1.14%) | $20.35 | $19.80 | 40,000 | $155.08 M |
| 01/08/2025 | $21.01 | $20.22 (-3.76%) | $21.01 | $20.13 | 52,717 | $157.50 M |
| 01/07/2025 | $21.99 | $20.87 (-5.09%) | $22.01 | $20.83 | 143,099 | $162.56 M |
| 01/06/2025 | $22.47 | $21.94 (-2.36%) | $22.75 | $21.93 | 41,100 | $170.90 M |
| 01/03/2025 | $22.27 | $22.48 (0.94%) | $22.66 | $21.95 | 35,400 | $175.10 M |
| 01/02/2025 | $22.01 | $22.47 (2.09%) | $23.12 | $21.76 | 51,148 | $175.03 M |
| 12/31/2024 | $22.41 | $22.16 (-1.12%) | $22.78 | $22.05 | 56,800 | $172.61 M |
| 12/30/2024 | $22.73 | $22.54 (-0.84%) | $22.96 | $22.25 | 38,900 | $175.57 M |
| 12/27/2024 | $22.77 | $23.17 (1.76%) | $23.31 | $22.10 | 62,800 | $180.48 M |
| 12/26/2024 | $22.30 | $22.97 (3%) | $23.16 | $22.28 | 31,909 | $178.92 M |
| 12/24/2024 | $21.65 | $22.13 (2.22%) | $22.30 | $21.65 | 23,923 | $172.38 M |
| 12/23/2024 | $21.71 | $21.88 (0.78%) | $22.06 | $21.60 | 31,200 | $170.43 M |
| 12/20/2024 | $22.23 | $21.79 (-1.98%) | $22.27 | $21.41 | 63,408 | $169.73 M |
| 12/19/2024 | $21.60 | $21.68 (0.37%) | $22.11 | $21.46 | 46,200 | $168.87 M |
| 12/18/2024 | $22.26 | $21.51 (-3.37%) | $22.48 | $21.50 | 37,235 | $167.55 M |
| 12/17/2024 | $22.42 | $22.43 (0.04%) | $22.63 | $22.08 | 26,234 | $174.71 M |
| 12/16/2024 | $22.90 | $22.70 (-0.87%) | $23.08 | $22.40 | 35,927 | $176.82 M |
| 12/13/2024 | $23.06 | $22.75 (-1.34%) | $23.63 | $22.65 | 33,922 | $177.21 M |
| 12/12/2024 | $23.27 | $23.15 (-0.52%) | $23.27 | $22.82 | 16,500 | $180.32 M |
| 12/11/2024 | $23.99 | $23.21 (-3.25%) | $23.99 | $23.07 | 50,211 | $180.79 M |
| 12/10/2024 | $24.31 | $23.63 (-2.8%) | $24.31 | $23.57 | 36,631 | $184.06 M |
| 12/09/2024 | $24.15 | $24.36 (0.87%) | $24.82 | $24.00 | 56,800 | $189.75 M |
| 12/06/2024 | $24.42 | $23.98 (-1.8%) | $24.50 | $23.10 | 66,125 | $186.79 M |
| 12/05/2024 | $24.04 | $24.44 (1.66%) | $24.70 | $23.93 | 54,612 | $190.37 M |
| 12/04/2024 | $23.95 | $24.00 (0.21%) | $24.16 | $23.52 | 57,326 | $186.94 M |
| 12/03/2024 | $22.73 | $23.40 (2.95%) | $23.50 | $22.59 | 40,412 | $182.27 M |
| 12/02/2024 | $22.80 | $22.99 (0.83%) | $23.27 | $22.61 | 42,635 | $179.08 M |
| 11/29/2024 | $23.30 | $22.88 (-1.8%) | $23.54 | $22.83 | 15,900 | $178.22 M |
| 11/27/2024 | $23.33 | $23.13 (-0.86%) | $23.58 | $22.99 | 27,045 | $180.17 M |
| 11/26/2024 | $23.78 | $23.17 (-2.57%) | $23.89 | $22.64 | 47,500 | $180.48 M |
| 11/25/2024 | $21.53 | $23.28 (8.13%) | $23.58 | $21.53 | 122,193 | $181.33 M |
| 11/22/2024 | $21.54 | $21.52 (-0.09%) | $21.91 | $21.46 | 34,627 | $167.63 M |
| 11/21/2024 | $21.33 | $21.53 (0.94%) | $21.76 | $21.23 | 55,040 | $167.70 M |
| 11/20/2024 | $21.45 | $21.63 (0.84%) | $22.24 | $21.28 | 65,115 | $168.48 M |
| 11/19/2024 | $21.73 | $21.50 (-1.06%) | $22.09 | $20.93 | 99,187 | $167.47 M |
| 11/18/2024 | $22.37 | $22.02 (-1.56%) | $22.75 | $21.82 | 40,403 | $171.52 M |
| 11/15/2024 | $22.26 | $22.25 (-0.04%) | $22.93 | $22.05 | 41,512 | $173.31 M |
| 11/14/2024 | $23.90 | $22.63 (-5.31%) | $23.90 | $22.17 | 67,300 | $176.27 M |
| 11/13/2024 | $25.90 | $23.70 (-8.49%) | $25.90 | $23.70 | 56,837 | $184.61 M |
| 11/12/2024 | $25.19 | $25.90 (2.82%) | $26.37 | $25.01 | 100,900 | $201.74 M |
| 11/11/2024 | $24.75 | $25.04 (1.17%) | $25.42 | $24.66 | 124,875 | $195.04 M |
| 11/08/2024 | $23.50 | $24.01 (2.17%) | $24.73 | $23.43 | 83,811 | $187.02 M |
| 11/07/2024 | $22.62 | $23.04 (1.86%) | $23.45 | $22.62 | 50,844 | $179.47 M |
| 11/06/2024 | $22.60 | $22.82 (0.97%) | $23.36 | $22.56 | 33,636 | $177.75 M |
| 11/05/2024 | $21.90 | $22.41 (2.33%) | $22.45 | $21.54 | 29,600 | $174.56 M |
| 11/04/2024 | $22.75 | $21.99 (-3.34%) | $22.99 | $21.95 | 41,315 | $171.29 M |
| 11/01/2024 | $22.35 | $22.75 (1.79%) | $22.95 | $22.35 | 33,700 | $177.21 M |
| 10/31/2024 | $22.50 | $22.35 (-0.67%) | $22.51 | $22.16 | 43,200 | $174.09 M |
| 10/30/2024 | $21.98 | $22.40 (1.91%) | $22.50 | $21.83 | 66,483 | $174.48 M |
| 10/29/2024 | $21.75 | $21.86 (0.51%) | $21.97 | $21.43 | 27,703 | $170.27 M |
| 10/28/2024 | $20.88 | $21.64 (3.64%) | $21.71 | $20.88 | 19,040 | $168.56 M |
| 10/25/2024 | $21.05 | $20.97 (-0.38%) | $21.15 | $20.83 | 24,000 | $163.34 M |
| 10/24/2024 | $21.12 | $21.05 (-0.33%) | $21.15 | $20.89 | 24,813 | $163.96 M |
| 10/23/2024 | $21.44 | $21.00 (-2.05%) | $21.44 | $20.91 | 27,600 | $163.58 M |
| 10/22/2024 | $21.36 | $21.45 (0.42%) | $21.55 | $20.97 | 43,949 | $167.08 M |
| 10/21/2024 | $21.41 | $21.47 (0.28%) | $21.50 | $21.30 | 16,300 | $167.24 M |
| 10/18/2024 | $21.70 | $21.58 (-0.55%) | $21.70 | $21.30 | 17,106 | $168.09 M |
| 10/17/2024 | $21.72 | $21.73 (0.05%) | $21.75 | $21.51 | 22,600 | $169.26 M |
| 10/16/2024 | $21.28 | $21.63 (1.64%) | $21.82 | $21.28 | 25,200 | $168.48 M |
| 10/15/2024 | $20.69 | $21.30 (2.95%) | $21.47 | $20.69 | 40,400 | $165.91 M |
| 10/14/2024 | $20.67 | $20.89 (1.06%) | $20.89 | $20.58 | 46,200 | $162.72 M |