-
5 DAY PERFORMANCE
-2.70% -
1 MONTH PERFORMANCE
+0.84% -
3 MONTH PERFORMANCE
+11.66% -
6 MONTH PERFORMANCE
-3.52% -
YEAR-TO-DATE PERFORMANCE
-25.45% -
1 YEAR PERFORMANCE
-13.09%
RCM Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $21.45 | $21.63 (0.84%) | $22.24 | $21.45 | 62,839 | $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 |
| 10/11/2024 | $20.75 | $20.89 (0.67%) | $20.98 | $20.43 | 46,844 | $162.72 M |
| 10/10/2024 | $21.12 | $20.81 (-1.47%) | $21.26 | $20.61 | 25,705 | $162.10 M |
| 10/09/2024 | $21.41 | $21.11 (-1.4%) | $21.41 | $20.93 | 44,900 | $164.43 M |
| 10/08/2024 | $20.90 | $21.25 (1.67%) | $21.30 | $20.86 | 35,700 | $165.52 M |
| 10/07/2024 | $20.36 | $20.82 (2.26%) | $20.85 | $20.09 | 25,100 | $162.17 M |
| 10/04/2024 | $20.24 | $20.39 (0.74%) | $20.39 | $20.06 | 32,900 | $158.82 M |
| 10/03/2024 | $20.03 | $20.00 (-0.15%) | $20.05 | $19.88 | 25,900 | $155.79 M |
| 10/02/2024 | $20.05 | $20.16 (0.55%) | $20.29 | $19.91 | 10,472 | $157.03 M |
| 10/01/2024 | $20.39 | $20.03 (-1.77%) | $20.39 | $19.91 | 22,500 | $156.02 M |
| 09/30/2024 | $20.33 | $20.28 (-0.25%) | $20.50 | $20.11 | 37,400 | $157.97 M |
| 09/27/2024 | $20.46 | $20.37 (-0.44%) | $20.63 | $20.29 | 21,300 | $158.67 M |
| 09/26/2024 | $20.31 | $20.45 (0.69%) | $20.55 | $20.29 | 19,757 | $159.29 M |
| 09/25/2024 | $20.40 | $20.33 (-0.34%) | $20.61 | $20.22 | 24,100 | $158.36 M |
| 09/24/2024 | $20.49 | $20.42 (-0.34%) | $20.61 | $20.25 | 27,338 | $159.06 M |
| 09/23/2024 | $20.06 | $20.37 (1.55%) | $20.47 | $19.74 | 40,224 | $158.67 M |
| 09/20/2024 | $19.97 | $20.06 (0.45%) | $20.10 | $19.67 | 63,520 | $156.25 M |
| 09/19/2024 | $19.85 | $19.98 (0.65%) | $20.35 | $19.66 | 30,713 | $155.63 M |
| 09/18/2024 | $19.97 | $19.64 (-1.65%) | $20.02 | $19.57 | 19,418 | $152.98 M |
| 09/17/2024 | $20.04 | $19.55 (-2.45%) | $20.50 | $19.55 | 34,000 | $152.28 M |
| 09/16/2024 | $19.78 | $19.98 (1.01%) | $20.07 | $19.49 | 27,400 | $155.63 M |
| 09/13/2024 | $19.05 | $19.64 (3.1%) | $19.64 | $19.05 | 22,954 | $152.98 M |
| 09/12/2024 | $18.94 | $18.84 (-0.53%) | $18.99 | $18.62 | 22,400 | $146.75 M |
| 09/11/2024 | $18.62 | $18.75 (0.7%) | $19.40 | $18.54 | 40,828 | $146.05 M |
| 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 |