Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

RCM Technologies, Inc. (RCMT)

17.93
+0.71
+(4.12%)
At close: May 7 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202517.0917.9917.0517.9317.9326,800
May 6, 202517.3617.7517.2217.2217.2225,800
May 5, 202517.7017.9716.9017.5917.5919,100
May 2, 202517.4217.7617.1317.7517.7526,200
May 1, 202517.3917.5017.2017.3317.3313,300
Apr 30, 202517.1217.5017.0517.4417.4420,400
Apr 29, 202516.9417.6016.5117.4517.4519,800
Apr 28, 202517.0317.5716.5817.0417.0424,000
Apr 25, 202517.4117.5516.9917.0117.0118,900
Apr 24, 202516.9017.5916.6717.4417.4423,900
Apr 23, 202516.6117.3816.5316.7616.7624,200
Apr 22, 202516.7216.7615.2916.4216.4229,000
Apr 21, 202515.9316.5715.4916.5716.5759,600
Apr 17, 202516.2017.0716.0216.0616.0639,500
Apr 16, 202516.1017.0016.0216.1816.1821,600
Apr 15, 202516.0516.4415.8716.0616.0615,400
Apr 14, 202515.9916.2015.6816.1416.1415,800
Apr 11, 202516.3216.3815.7915.8915.8922,900
Apr 10, 202516.0316.5115.7116.2616.2630,800
Apr 9, 202515.2016.4715.2016.1616.1665,000
Apr 8, 202515.5315.8114.8815.3415.3457,900
Apr 7, 202515.2116.2015.0715.1515.1560,600
Apr 4, 202515.9115.9914.9815.6815.6845,800
Apr 3, 202516.1416.3415.9216.1516.1545,700
Apr 2, 202515.9116.7215.9116.6216.6230,400
Apr 1, 202516.0016.1215.5616.0416.0432,900
Mar 31, 202515.5615.8415.5615.6015.6035,200
Mar 28, 202515.6015.9115.5815.8615.8625,700
Mar 27, 202515.6416.0115.6015.6615.6622,000
Mar 26, 202515.3015.9515.3015.7715.7742,300
Mar 25, 202515.1015.4614.9215.3015.3040,700
Mar 24, 202515.3715.8114.9115.0215.0265,900
Mar 21, 202515.1915.8014.8315.1415.1471,400
Mar 20, 202514.9315.5614.9215.3715.3740,900
Mar 19, 202515.8616.3814.9114.9514.9566,000
Mar 18, 202515.6516.2115.6516.0216.0225,100
Mar 17, 202516.2616.5815.8515.8915.8987,400
Mar 14, 202515.3816.2515.0816.1416.1469,900
Mar 13, 202517.0017.0013.1815.4415.44233,600
Mar 12, 202517.6318.0017.3017.8417.8449,100
Mar 11, 202517.7418.1017.4117.4517.4543,100
Mar 10, 202518.3918.6517.7317.7317.7342,100
Mar 7, 202518.2518.7818.1018.6618.6621,800
Mar 6, 202518.4218.4518.1218.1218.1236,700
Mar 5, 202517.9818.5017.8018.4618.4637,500
Mar 4, 202518.0418.6517.6018.2218.2288,600
Mar 3, 202518.4118.6018.0518.1518.1558,300
Feb 28, 202518.5419.1318.4818.7018.7043,400
Feb 27, 202519.4819.4818.7418.7518.7544,700
Feb 26, 202519.1819.5118.5819.4819.4872,400
Feb 25, 202518.8819.2718.5219.2719.2737,100
Feb 24, 202518.9019.1518.4618.4918.4962,300
Feb 21, 202519.3819.9118.9718.9718.9737,000
Feb 20, 202519.6819.7819.3219.3519.3530,400
Feb 19, 202519.9019.9519.6719.8219.8232,700
Feb 18, 202520.1920.2919.9019.9119.9139,200
Feb 14, 202520.2220.4820.2120.2120.2125,800
Feb 13, 202520.4520.8819.9820.4020.4051,500
Feb 12, 202520.0620.2319.9419.9619.9628,700
Feb 11, 202519.8020.2119.6720.1920.1931,900
Feb 10, 202519.9520.1919.7620.0220.0245,900
Feb 7, 202520.0220.2819.9419.9519.9534,500
Feb 6, 202519.9820.3619.9020.2620.2631,100
Feb 5, 202519.9920.2619.8320.0620.0629,500
Feb 4, 202519.4220.0119.0819.9519.95100,000
Feb 3, 202519.5819.6118.5319.4319.4334,700
Jan 31, 202520.0420.2919.4419.5319.5346,600
Jan 30, 202520.3820.4020.0520.0720.0748,900
Jan 29, 202519.5220.3619.5220.2820.2865,700
Jan 28, 202518.8819.5118.4919.5119.5184,100
Jan 27, 202519.0319.2618.7918.9018.9042,000
Jan 24, 202519.2019.3719.1119.1119.1140,000
Jan 23, 202519.3319.4819.1719.2019.2035,700
Jan 22, 202519.5319.7519.2419.3419.3451,900
Jan 21, 202519.3819.9519.3119.5519.5555,500
Jan 17, 202520.0020.2519.3819.4519.4540,300
Jan 16, 202519.9820.4519.8920.0020.0045,600
Jan 15, 202519.6120.2719.0620.1420.1478,600
Jan 14, 202519.7919.8819.2819.5019.50109,300
Jan 13, 202519.9520.1119.7119.7119.7138,400
Jan 10, 202520.1420.3519.8019.9119.9140,000
Jan 8, 202521.0121.0120.1320.2220.2252,700
Jan 7, 202521.9922.0120.8320.8720.87143,000
Jan 6, 202522.4722.7521.9321.9421.9441,100
Jan 3, 202522.2722.6621.9522.4822.4835,400
Jan 2, 202522.0123.1221.7622.4722.4751,100
Dec 31, 202422.4122.7822.0522.1622.1656,800
Dec 30, 202422.7322.9622.2522.5422.5438,900
Dec 27, 202422.7723.3122.1023.1723.1762,800
Dec 26, 202422.3023.1622.2822.9722.9731,900
Dec 24, 202421.6522.3021.6522.1322.1323,900
Dec 23, 202421.7122.0621.6021.8821.8831,200
Dec 20, 202422.2322.2721.4121.7921.7963,400
Dec 19, 202421.6022.1121.4621.6821.6846,200
Dec 18, 202422.2622.4821.5021.5121.5137,200
Dec 17, 202422.4222.6322.0822.4322.4326,200
Dec 16, 202422.9023.0822.4022.7022.7035,900
Dec 13, 202423.0623.6322.6522.7522.7533,900
Dec 12, 202423.2723.2722.8223.1523.1516,500
Dec 11, 202423.9923.9923.0723.2123.2150,200
Dec 10, 202424.3124.3123.5723.6323.6336,600
Dec 9, 202424.1524.8224.0024.3624.3656,800
Dec 6, 202424.4224.5023.1023.9823.9866,100
Dec 5, 202424.0424.7023.9324.4424.4454,600
Dec 4, 202423.9524.1623.5224.0024.0057,300
Dec 3, 202422.7323.5022.5923.4023.4040,400
Dec 2, 202422.8023.2722.6122.9922.9942,600
Nov 29, 202423.3023.5422.8322.8822.8815,900
Nov 27, 202423.3323.5822.9923.1323.1327,000
Nov 26, 202423.7823.8922.6423.1723.1747,500
Nov 25, 202421.5323.5821.5323.2823.28122,000
Nov 22, 202421.5421.9121.4621.5221.5234,600
Nov 21, 202421.3321.7621.2321.5321.5355,000
Nov 20, 202421.4522.2421.2821.6321.6365,100
Nov 19, 202421.7322.0920.9321.5021.5099,000
Nov 18, 202422.3722.7521.8222.0222.0240,400
Nov 15, 202422.2622.9322.0522.2522.2541,300
Nov 14, 202423.9023.9022.1722.6322.6367,300
Nov 13, 202425.9025.9023.7023.7023.7056,800
Nov 12, 202425.1926.3725.0125.9025.90100,900
Nov 11, 202424.7525.4224.6625.0425.04124,800
Nov 8, 202423.5024.7323.4324.0124.0183,800
Nov 7, 202422.6223.4522.6223.0423.0450,800
Nov 6, 202422.6023.3622.5622.8222.8233,600
Nov 5, 202421.9022.4521.5422.4122.4129,600
Nov 4, 202422.7522.9921.9521.9921.9941,300
Nov 1, 202422.3522.9522.3522.7522.7533,700
Oct 31, 202422.5022.5122.1622.3522.3543,200
Oct 30, 202421.9822.5021.8322.4022.4066,400
Oct 29, 202421.7521.9721.4321.8621.8627,700
Oct 28, 202420.8821.7120.8821.6421.6419,000
Oct 25, 202421.0521.1520.8320.9720.9724,000
Oct 24, 202421.1221.1520.8921.0521.0524,800
Oct 23, 202421.4421.4420.9121.0021.0027,600
Oct 22, 202421.3621.5520.9721.4521.4543,900
Oct 21, 202421.4121.5021.3021.4721.4716,300
Oct 18, 202421.7021.7021.3021.5821.5817,100
Oct 17, 202421.7221.7521.5121.7321.7322,600
Oct 16, 202421.2821.8221.2821.6321.6325,200
Oct 15, 202420.6921.4720.6921.3021.3040,400
Oct 14, 202420.6720.8920.5820.8920.8946,200
Oct 11, 202420.7520.9820.4320.8920.8946,800
Oct 10, 202421.1221.2620.6120.8120.8125,700
Oct 9, 202421.4121.4120.9321.1121.1144,900
Oct 8, 202420.9021.3020.8621.2521.2535,700
Oct 7, 202420.3620.8520.0920.8220.8225,100
Oct 4, 202420.2420.3920.0620.3920.3932,900
Oct 3, 202420.0320.0519.8820.0020.0025,900
Oct 2, 202420.0520.2919.9120.1620.1610,400
Oct 1, 202420.3920.3919.9120.0320.0322,500
Sep 30, 202420.3320.5020.1120.2820.2837,400
Sep 27, 202420.4620.6320.2920.3720.3721,300
Sep 26, 202420.3120.5520.2920.4520.4519,600
Sep 25, 202420.4020.6120.2220.3320.3324,100
Sep 24, 202420.4920.6120.2520.4220.4227,300
Sep 23, 202420.0620.4719.7420.3720.3740,200
Sep 20, 202419.9720.1019.6720.0620.0663,500
Sep 19, 202419.8520.3519.6619.9819.9830,700
Sep 18, 202419.9720.0219.5719.6419.6419,400
Sep 17, 202420.0420.5019.5519.5519.5534,000
Sep 16, 202419.7820.0719.4919.9819.9827,400
Sep 13, 202419.0519.6419.0519.6419.6422,900
Sep 12, 202418.9418.9918.6218.8418.8422,400
Sep 11, 202418.6219.4018.5418.7518.7540,800
Sep 10, 202418.5918.8318.5018.7618.7626,000
Sep 9, 202419.2719.2718.6318.6518.6520,600
Sep 6, 202419.1619.3719.0419.0519.0518,100
Sep 5, 202419.4319.4819.1319.2519.2531,700
Sep 4, 202419.6619.9719.4419.5319.5314,000
Sep 3, 202420.4820.4819.6819.8119.8137,400
Aug 30, 202420.4820.5820.0120.3820.3815,300
Aug 29, 202420.3520.3820.0520.3520.3520,600
Aug 28, 202420.4920.5419.8519.9119.9129,000
Aug 27, 202420.2820.7120.0920.5920.5948,500
Aug 26, 202419.4520.3519.2220.2820.2867,200
Aug 23, 202419.3719.7519.1219.1419.1420,700
Aug 22, 202419.5719.6619.2319.2819.2829,900
Aug 21, 202418.9119.5418.7619.3919.3957,300
Aug 20, 202419.8219.8219.0319.1319.1337,400
Aug 19, 202419.2519.9518.4419.6719.6734,100
Aug 16, 202418.6619.5818.4819.0719.07116,600
Aug 15, 202419.0419.0418.6418.6418.6417,300
Aug 14, 202418.8519.0818.5518.7318.7318,100
Aug 13, 202418.5018.9018.4618.6018.6017,600
Aug 12, 202418.0518.5417.4018.5118.5160,100
Aug 9, 202419.3319.3318.2418.3318.3333,800
Aug 8, 202418.2519.6018.2519.3219.3229,100
Aug 7, 202418.6718.7018.2118.2118.2123,100
Aug 6, 202418.2918.9618.1018.6318.6319,400
Aug 5, 202417.7018.5017.1118.2118.2156,600
Aug 2, 202418.7718.9018.3418.6018.6026,800
Aug 1, 202419.4819.4818.9419.2919.2923,400
Jul 31, 202419.5019.7719.3019.4819.4817,500
Jul 30, 202419.6419.7019.3819.5219.5215,800
Jul 29, 202419.7719.8919.4419.7019.7018,900
Jul 26, 202419.6219.8019.3819.6219.6217,600
Jul 25, 202419.6520.0619.4119.4119.4123,400
Jul 24, 202419.3819.8819.3819.6019.6022,200
Jul 23, 202419.9820.0919.7319.7619.7614,800
Jul 22, 202419.3420.0519.2219.9819.9824,700
Jul 19, 202419.5819.5819.1919.3819.3812,100
Jul 18, 202419.8819.8819.5219.5719.5714,400
Jul 17, 202419.8019.8619.6819.7619.7623,400
Jul 16, 202419.5120.0019.4319.9019.9020,800
Jul 15, 202419.2419.6119.2019.4719.4741,300
Jul 12, 202419.1919.3018.8819.0419.0426,300
Jul 11, 202418.6519.0218.6319.0219.0237,100
Jul 10, 202418.3018.5318.2518.5318.5339,000
Jul 9, 202418.2618.3118.0318.2718.2726,000
Jul 8, 202418.1118.4818.1018.3218.3257,300
Jul 5, 202418.3518.5518.0218.1018.1042,100
Jul 3, 202418.1118.5418.0518.3318.3329,100
Jul 2, 202418.1018.5418.0018.1918.1940,500
Jul 1, 202418.6918.8518.0518.1918.1973,600
Jun 28, 202418.6018.8318.4218.7218.7265,600
Jun 27, 202418.6518.7018.4118.4218.4228,300
Jun 26, 202418.6018.7718.3718.5418.5446,000
Jun 25, 202418.6818.6818.3618.5818.5866,500
Jun 24, 202419.1919.1918.6518.6918.6961,300
Jun 21, 202419.4219.5618.6019.0119.0173,800
Jun 20, 202419.0219.6619.0219.4819.4839,100
Jun 18, 202419.3919.5619.0619.1319.1346,800
Jun 17, 202419.1719.5219.1719.4419.4430,900
Jun 14, 202419.5519.5519.1719.3619.3629,600
Jun 13, 202419.4519.7019.3819.6919.6947,000
Jun 12, 202419.2219.6519.2219.4719.4747,800
Jun 11, 202419.2319.2719.0219.0219.0249,200
Jun 10, 202419.4919.7019.4019.4019.4025,400
Jun 7, 202419.3819.6819.0019.6519.6565,600
Jun 6, 202419.5219.9419.4019.5319.5324,900
Jun 5, 202420.0520.0519.6719.7019.7038,800
Jun 4, 202419.5520.0119.4019.9919.9944,100
Jun 3, 202420.0520.2819.4819.6919.6952,100
May 31, 202419.7819.8919.4819.8519.8531,800
May 30, 202420.0420.1719.6319.6519.6543,700
May 29, 202419.8420.3919.6320.0020.0043,600
May 28, 202421.4521.4519.1420.1020.10222,000
May 24, 202421.3021.7821.1121.6321.6346,500
May 23, 202421.7721.9521.0321.1621.1657,400
May 22, 202422.4322.4721.5921.6621.6650,200
May 21, 202422.5122.5122.2122.4422.4447,400
May 20, 202422.2222.7222.1722.6222.6266,200
May 17, 202422.2022.2021.7822.0022.0055,600
May 16, 202422.3822.4121.7021.9821.9854,100
May 15, 202422.1622.4921.8222.4322.4374,300
May 14, 202421.6321.9421.5021.8221.8279,500
May 13, 202420.5321.8020.5321.5921.5989,200
May 10, 202420.7921.1420.3220.4020.4081,600
May 9, 202419.8920.8319.8820.8320.83103,000
May 8, 202418.7919.4518.7519.2919.2977,300

Related Tickers

MSI.L MS INTERNATIONAL plc
1,027.00
-0.29%
 
TUSK Mammoth Energy Services, Inc.
2.5100
-5.64%
 
FIP FTAI Infrastructure Inc.
4.5500
+3.41%
 
HHS Harte Hanks, Inc.
4.8090
+8.56%
 
DLX Deluxe Corporation
15.32
+0.59%
 
NNBR NN, Inc.
1.8300
-2.92%
 
BOOM DMC Global Inc.
6.70
-0.89%
 
CODI Compass Diversified
17.25
+0.06%
 
BOC Boston Omaha Corporation
15.45
+0.91%
 
MITSY Mitsui & Co., Ltd.
400.27
+2.25%