5 DAY PERFORMANCE
+17.58%
1 MONTH PERFORMANCE
+9.92%
3 MONTH PERFORMANCE
-5.23%
6 MONTH PERFORMANCE
+16.45%
YEAR-TO-DATE PERFORMANCE
-0.99%
1 YEAR PERFORMANCE
-23.82%
RCM Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $17.63 | $17.97 (1.9%) | $17.97 | $17.31 | 34,364 | $137.83 M |
| 03/11/2025 | $17.74 | $17.45 (-1.63%) | $18.10 | $17.41 | 42,722 | $135.92 M |
| 03/10/2025 | $18.39 | $17.73 (-3.59%) | $18.65 | $17.73 | 42,100 | $138.10 M |
| 03/07/2025 | $18.25 | $18.66 (2.25%) | $18.78 | $18.10 | 21,820 | $145.35 M |
| 03/06/2025 | $18.42 | $18.12 (-1.63%) | $18.45 | $18.12 | 36,700 | $141.14 M |
| 03/05/2025 | $17.98 | $18.46 (2.67%) | $18.50 | $17.80 | 37,500 | $143.79 M |
| 03/04/2025 | $18.04 | $18.22 (1%) | $18.65 | $17.60 | 88,625 | $141.92 M |
| 03/03/2025 | $18.41 | $18.15 (-1.41%) | $18.60 | $18.05 | 58,300 | $141.38 M |
| 02/28/2025 | $18.54 | $18.70 (0.86%) | $19.13 | $18.48 | 43,400 | $145.66 M |
| 02/27/2025 | $19.48 | $18.75 (-3.75%) | $19.48 | $18.74 | 44,734 | $146.05 M |
| 02/26/2025 | $19.18 | $19.48 (1.56%) | $19.51 | $18.58 | 72,407 | $151.74 M |
| 02/25/2025 | $18.88 | $19.27 (2.07%) | $19.27 | $18.52 | 37,100 | $150.10 M |
| 02/24/2025 | $18.90 | $18.49 (-2.17%) | $19.15 | $18.46 | 62,300 | $144.02 M |
| 02/21/2025 | $19.38 | $18.97 (-2.12%) | $19.91 | $18.97 | 37,000 | $147.76 M |
| 02/20/2025 | $19.68 | $19.35 (-1.68%) | $19.78 | $19.32 | 30,400 | $150.72 M |
| 02/19/2025 | $19.90 | $19.82 (-0.4%) | $19.95 | $19.67 | 32,737 | $154.38 M |
| 02/18/2025 | $20.19 | $19.91 (-1.39%) | $20.29 | $19.90 | 39,207 | $155.08 M |
| 02/14/2025 | $20.22 | $20.21 (-0.05%) | $20.48 | $20.21 | 25,800 | $157.42 M |
| 02/13/2025 | $20.45 | $20.40 (-0.24%) | $20.88 | $19.98 | 51,514 | $158.90 M |
| 02/12/2025 | $20.06 | $19.96 (-0.5%) | $20.23 | $19.94 | 28,700 | $155.47 M |
| 02/11/2025 | $19.80 | $20.19 (1.97%) | $20.21 | $19.67 | 31,900 | $157.27 M |
| 02/10/2025 | $19.95 | $20.02 (0.35%) | $20.19 | $19.76 | 45,929 | $155.94 M |
| 02/07/2025 | $20.02 | $19.95 (-0.35%) | $20.28 | $19.94 | 34,539 | $155.40 M |
| 02/06/2025 | $19.98 | $20.26 (1.4%) | $20.36 | $19.90 | 31,117 | $157.81 M |
| 02/05/2025 | $19.99 | $20.06 (0.35%) | $20.26 | $19.83 | 29,545 | $156.25 M |
| 02/04/2025 | $19.42 | $19.95 (2.73%) | $20.01 | $19.08 | 100,000 | $155.40 M |
| 02/03/2025 | $19.58 | $19.43 (-0.77%) | $19.61 | $18.53 | 34,700 | $151.35 M |
| 01/31/2025 | $20.04 | $19.53 (-2.54%) | $20.29 | $19.44 | 46,620 | $152.12 M |
| 01/30/2025 | $20.38 | $20.07 (-1.52%) | $20.40 | $20.05 | 48,900 | $156.33 M |
| 01/29/2025 | $19.52 | $20.28 (3.89%) | $20.36 | $19.52 | 65,700 | $157.97 M |
| 01/28/2025 | $18.88 | $19.51 (3.34%) | $19.51 | $18.49 | 84,102 | $151.97 M |
| 01/27/2025 | $19.03 | $18.90 (-0.68%) | $19.26 | $18.79 | 42,000 | $147.22 M |
| 01/24/2025 | $19.20 | $19.11 (-0.47%) | $19.37 | $19.11 | 40,000 | $148.85 M |
| 01/23/2025 | $19.33 | $19.20 (-0.67%) | $19.48 | $19.17 | 35,714 | $149.55 M |
| 01/22/2025 | $19.53 | $19.34 (-0.97%) | $19.75 | $19.24 | 51,906 | $150.65 M |
| 01/21/2025 | $19.38 | $19.55 (0.88%) | $19.95 | $19.31 | 55,537 | $152.28 M |
| 01/17/2025 | $20.00 | $19.45 (-2.75%) | $20.25 | $19.38 | 40,340 | $151.50 M |
| 01/16/2025 | $19.98 | $20.00 (0.1%) | $20.45 | $19.89 | 45,614 | $155.79 M |
| 01/15/2025 | $19.61 | $20.14 (2.7%) | $20.27 | $19.06 | 78,646 | $156.88 M |
| 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 |
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.
