5 DAY PERFORMANCE
+24.98%
1 MONTH PERFORMANCE
+25.66%
3 MONTH PERFORMANCE
-5.79%
6 MONTH PERFORMANCE
+8.99%
YEAR-TO-DATE PERFORMANCE
+13.81%
1 YEAR PERFORMANCE
+3.53%
RCM Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $20.00 | $20.04 (0.2%) | $20.47 | $19.83 | 28.31 K | $152.60 M |
| 12/05/2025 | $20.02 | $20.07 (0.25%) | $20.39 | $19.74 | 23.60 K | $152.83 M |
| 12/04/2025 | $20.26 | $20.18 (-0.39%) | $20.65 | $19.84 | 18.84 K | $153.66 M |
| 12/03/2025 | $19.65 | $20.17 (2.65%) | $20.26 | $19.65 | 31.23 K | $153.59 M |
| 12/02/2025 | $19.48 | $19.39 (-0.46%) | $19.77 | $19.25 | 53.40 K | $147.65 M |
| 12/01/2025 | $19.35 | $19.43 (0.41%) | $19.88 | $19.10 | 72.24 K | $147.95 M |
| 11/28/2025 | $19.51 | $19.58 (0.36%) | $19.84 | $19.00 | 33.65 K | $149.10 M |
| 11/26/2025 | $19.94 | $19.68 (-1.3%) | $20.25 | $19.49 | 66.00 K | $149.86 M |
| 11/25/2025 | $19.17 | $20.03 (4.49%) | $20.39 | $19.17 | 42.55 K | $152.52 M |
| 11/24/2025 | $19.36 | $19.31 (-0.26%) | $19.70 | $18.64 | 99.43 K | $147.04 M |
| 11/21/2025 | $18.59 | $19.53 (5.06%) | $19.87 | $18.44 | 40.61 K | $148.71 M |
| 11/20/2025 | $18.78 | $18.55 (-1.22%) | $19.12 | $18.36 | 28.35 K | $141.25 M |
| 11/19/2025 | $19.06 | $18.77 (-1.52%) | $19.08 | $18.68 | 57.30 K | $142.93 M |
| 11/18/2025 | $19.04 | $18.95 (-0.47%) | $19.85 | $18.95 | 54.74 K | $144.30 M |
| 11/17/2025 | $19.57 | $19.30 (-1.38%) | $20.33 | $19.21 | 31.90 K | $146.96 M |
| 11/14/2025 | $18.69 | $19.43 (3.96%) | $19.53 | $18.50 | 65.10 K | $147.95 M |
| 11/13/2025 | $19.04 | $18.90 (-0.74%) | $19.34 | $18.63 | 45.94 K | $143.92 M |
| 11/12/2025 | $19.69 | $19.30 (-1.98%) | $19.70 | $19.06 | 28.04 K | $146.96 M |
| 11/11/2025 | $19.70 | $19.60 (-0.51%) | $20.06 | $19.57 | 15.45 K | $149.25 M |
| 11/10/2025 | $20.47 | $19.95 (-2.54%) | $20.56 | $18.93 | 73.13 K | $151.91 M |
| 11/07/2025 | $21.58 | $20.07 (-7%) | $21.58 | $20.00 | 62.42 K | $152.83 M |
| 11/06/2025 | $22.43 | $22.19 (-1.07%) | $23.35 | $21.82 | 42.63 K | $168.97 M |
| 11/05/2025 | $23.00 | $23.35 (1.52%) | $23.36 | $22.82 | 22.23 K | $177.80 M |
| 11/04/2025 | $23.03 | $23.06 (0.13%) | $23.32 | $22.78 | 18.80 K | $175.59 M |
| 11/03/2025 | $23.37 | $23.13 (-1.03%) | $23.37 | $22.72 | 19.42 K | $176.13 M |
| 10/31/2025 | $23.06 | $23.10 (0.17%) | $23.29 | $22.72 | 22.62 K | $175.94 M |
| 10/30/2025 | $22.39 | $23.27 (3.93%) | $23.46 | $22.39 | 70.11 K | $177.24 M |
| 10/29/2025 | $22.78 | $22.65 (-0.57%) | $22.78 | $22.20 | 53.62 K | $172.51 M |
| 10/28/2025 | $22.79 | $22.62 (-0.75%) | $22.87 | $22.46 | 16.83 K | $172.28 M |
| 10/27/2025 | $23.19 | $22.68 (-2.2%) | $23.19 | $22.51 | 17.84 K | $172.74 M |
| 10/24/2025 | $23.32 | $23.19 (-0.56%) | $23.67 | $21.47 | 39.23 K | $176.63 M |
| 10/23/2025 | $23.27 | $22.99 (-1.2%) | $23.27 | $22.88 | 19.80 K | $175.10 M |
| 10/22/2025 | $23.45 | $23.21 (-1.02%) | $23.45 | $22.64 | 20.80 K | $176.78 M |
| 10/21/2025 | $23.57 | $23.32 (-1.06%) | $23.58 | $23.14 | 19.80 K | $177.62 M |
| 10/20/2025 | $22.79 | $23.55 (3.33%) | $23.68 | $22.69 | 27.70 K | $179.37 M |
| 10/17/2025 | $23.16 | $22.42 (-3.2%) | $23.16 | $22.26 | 23.82 K | $170.76 M |
| 10/16/2025 | $23.21 | $23.29 (0.34%) | $24.56 | $23.03 | 35.15 K | $177.39 M |
| 10/15/2025 | $23.38 | $23.22 (-0.68%) | $23.38 | $22.99 | 18.20 K | $176.85 M |
| 10/14/2025 | $23.62 | $23.36 (-1.1%) | $23.62 | $22.77 | 48.50 K | $177.92 M |
| 10/13/2025 | $23.33 | $23.44 (0.47%) | $23.46 | $22.64 | 40.13 K | $178.53 M |
| 10/10/2025 | $23.85 | $23.11 (-3.1%) | $24.51 | $22.99 | 42.90 K | $176.02 M |
| 10/09/2025 | $24.23 | $23.89 (-1.4%) | $24.29 | $23.70 | 26.31 K | $181.96 M |
| 10/08/2025 | $24.34 | $24.34 (0%) | $24.47 | $23.51 | 37.00 K | $185.38 M |
| 10/07/2025 | $24.70 | $24.13 (-2.31%) | $24.70 | $23.93 | 29.34 K | $183.79 M |
| 10/06/2025 | $25.28 | $24.70 (-2.29%) | $25.75 | $24.70 | 69.60 K | $188.13 M |
| 10/03/2025 | $24.87 | $25.22 (1.41%) | $25.48 | $24.87 | 45.01 K | $192.09 M |
| 10/02/2025 | $25.69 | $24.84 (-3.31%) | $25.69 | $24.74 | 25.60 K | $189.19 M |
| 10/01/2025 | $26.39 | $25.96 (-1.63%) | $26.46 | $25.91 | 20.90 K | $197.72 M |
| 09/30/2025 | $26.30 | $26.55 (0.95%) | $27.38 | $26.29 | 28.30 K | $202.22 M |
| 09/29/2025 | $27.07 | $26.44 (-2.33%) | $27.50 | $26.39 | 18.20 K | $201.38 M |
| 09/26/2025 | $26.53 | $27.01 (1.81%) | $27.50 | $26.53 | 57.52 K | $205.72 M |
| 09/25/2025 | $27.13 | $26.53 (-2.21%) | $27.33 | $26.33 | 36.00 K | $202.06 M |
| 09/24/2025 | $26.98 | $26.80 (-0.67%) | $27.35 | $26.68 | 23.44 K | $204.12 M |
| 09/23/2025 | $27.24 | $26.82 (-1.54%) | $27.32 | $26.66 | 17.82 K | $204.27 M |
| 09/22/2025 | $27.12 | $27.27 (0.55%) | $27.51 | $26.78 | 36.33 K | $207.70 M |
| 09/19/2025 | $27.50 | $27.40 (-0.36%) | $27.56 | $27.00 | 90.80 K | $208.69 M |
| 09/18/2025 | $27.10 | $27.49 (1.44%) | $27.60 | $27.10 | 47.82 K | $209.38 M |
| 09/17/2025 | $26.99 | $26.80 (-0.7%) | $27.62 | $26.80 | 34.91 K | $204.12 M |
| 09/16/2025 | $26.44 | $26.79 (1.32%) | $27.00 | $26.23 | 31.20 K | $204.04 M |
| 09/15/2025 | $27.20 | $26.56 (-2.35%) | $27.32 | $26.45 | 23.24 K | $202.29 M |
| 09/12/2025 | $27.08 | $27.26 (0.66%) | $27.55 | $26.89 | 32.90 K | $207.62 M |
| 09/11/2025 | $26.52 | $26.90 (1.43%) | $27.21 | $26.00 | 21.33 K | $204.88 M |
| 09/10/2025 | $26.56 | $26.59 (0.11%) | $27.50 | $26.50 | 19.22 K | $202.52 M |
| 09/09/2025 | $27.49 | $26.77 (-2.62%) | $27.49 | $26.76 | 18.92 K | $203.89 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.
