RCM Technologies Inc (RCMT) Historical Stock Data
20.09 ↓0.69 (-3.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RCMT is up 0.82% a day on average. There have been 19 days where RCM Technologies Inc closed green and 11 days where RCMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 21.00 | 20.09 | ↓$0.91 (-4.33%) | 19.57 | 21.00 | 28.85K |
| 2025-05-08 | 19.67 | 20.78 | ↑$1.11 (5.64%) | 19.25 | 20.89 | 61.86K |
| 2025-05-07 | 17.09 | 17.93 | ↑$0.84 (4.92%) | 17.05 | 17.99 | 27.84K |
| 2025-05-06 | 17.36 | 17.22 | ↓$0.14 (-0.81%) | 17.22 | 17.75 | 25.79K |
| 2025-05-05 | 17.70 | 17.59 | ↓$0.11 (-0.62%) | 16.90 | 17.97 | 19.11K |
| 2025-05-02 | 17.42 | 17.75 | ↑$0.33 (1.89%) | 17.13 | 17.76 | 26.19K |
| 2025-05-01 | 17.39 | 17.33 | ↓$0.06 (-0.35%) | 17.20 | 17.50 | 13.27K |
| 2025-04-30 | 17.12 | 17.44 | ↑$0.32 (1.87%) | 17.05 | 17.50 | 20.36K |
| 2025-04-29 | 16.94 | 17.45 | ↑$0.51 (3.01%) | 16.51 | 17.60 | 19.82K |
| 2025-04-28 | 17.03 | 17.04 | ↑$0.01 (0.06%) | 16.58 | 17.57 | 24.01K |
| 2025-04-25 | 17.41 | 17.01 | ↓$0.40 (-2.30%) | 16.99 | 17.55 | 18.90K |
| 2025-04-24 | 16.90 | 17.44 | ↑$0.54 (3.20%) | 16.67 | 17.59 | 23.95K |
| 2025-04-23 | 16.61 | 16.76 | ↑$0.15 (0.90%) | 16.53 | 17.38 | 24.25K |
| 2025-04-22 | 16.72 | 16.42 | ↓$0.30 (-1.79%) | 15.29 | 16.76 | 28.99K |
| 2025-04-21 | 15.93 | 16.57 | ↑$0.64 (4.02%) | 15.49 | 16.57 | 59.62K |
| 2025-04-17 | 16.20 | 16.06 | ↓$0.14 (-0.86%) | 16.02 | 17.07 | 39.52K |
| 2025-04-16 | 16.10 | 16.18 | ↑$0.08 (0.50%) | 16.02 | 17.00 | 21.56K |
| 2025-04-15 | 16.05 | 16.06 | ↑$0.01 (0.06%) | 15.87 | 16.44 | 15.38K |
| 2025-04-14 | 15.99 | 16.14 | ↑$0.15 (0.94%) | 15.68 | 16.20 | 15.82K |
| 2025-04-11 | 16.32 | 15.89 | ↓$0.43 (-2.63%) | 15.79 | 16.38 | 22.89K |
| 2025-04-10 | 16.03 | 16.26 | ↑$0.23 (1.43%) | 15.71 | 16.51 | 30.79K |
| 2025-04-09 | 15.20 | 16.16 | ↑$0.96 (6.32%) | 15.20 | 16.47 | 65.06K |
| 2025-04-08 | 15.53 | 15.34 | ↓$0.19 (-1.22%) | 14.88 | 15.81 | 57.90K |
| 2025-04-07 | 15.21 | 15.15 | ↓$0.06 (-0.39%) | 15.07 | 16.20 | 60.58K |
| 2025-04-04 | 15.91 | 15.68 | ↓$0.23 (-1.45%) | 14.98 | 15.99 | 45.84K |
| 2025-04-03 | 16.14 | 16.15 | ↑$0.01 (0.06%) | 15.92 | 16.34 | 45.73K |
| 2025-04-02 | 15.91 | 16.62 | ↑$0.71 (4.46%) | 15.91 | 16.72 | 30.43K |
| 2025-04-01 | 16.00 | 16.04 | ↑$0.04 (0.25%) | 15.56 | 16.12 | 32.91K |
| 2025-03-31 | 15.56 | 15.60 | ↑$0.04 (0.26%) | 15.56 | 15.84 | 35.25K |
| 2025-03-28 | 15.60 | 15.86 | ↑$0.26 (1.67%) | 15.58 | 15.91 | 25.70K |
Create an account or log in to view more rows.
$RCMT what V recovery or fake pump
$RCMT Short again!!
$RCMT who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$RCMT Buy the dip.
$RCMT buy the dip.
$RCMT holdddd it tight yall
$RCMT wtf?
$RCMT Beautiful!!
$RCMT I mean ... head and shoulders .....
$RCMT futs ripping