RCM Technologies Inc (RCMT) Historical Stock Data
19.08 ↓0.02 (-0.10%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RCMT is down -0.63% a day on average. There have been 13 days where RCM Technologies Inc closed green and 17 days where RCMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 19.05 | 19.08 | ↑$0.03 (0.16%) | 18.72 | 19.39 | 52.08K |
| 2024-04-18 | 18.80 | 19.10 | ↑$0.30 (1.60%) | 18.80 | 19.46 | 88.47K |
| 2024-04-17 | 19.27 | 18.71 | ↓$0.56 (-2.91%) | 18.70 | 19.30 | 55.94K |
| 2024-04-16 | 18.97 | 19.16 | ↑$0.19 (1.00%) | 18.83 | 19.23 | 56.41K |
| 2024-04-15 | 19.38 | 19.06 | ↓$0.32 (-1.65%) | 19.05 | 19.59 | 54.97K |
| 2024-04-12 | 19.51 | 19.47 | ↓$0.04 (-0.21%) | 19.35 | 19.64 | 51.58K |
| 2024-04-11 | 19.62 | 19.58 | ↓$0.04 (-0.20%) | 19.33 | 19.74 | 68.66K |
| 2024-04-10 | 19.46 | 19.60 | ↑$0.14 (0.72%) | 19.24 | 19.81 | 96.13K |
| 2024-04-09 | 20.07 | 19.72 | ↓$0.35 (-1.74%) | 19.43 | 20.29 | 122.12K |
| 2024-04-08 | 20.01 | 19.95 | ↓$0.06 (-0.30%) | 19.75 | 20.38 | 92.62K |
| 2024-04-05 | 20.59 | 20.33 | ↓$0.26 (-1.26%) | 20.27 | 20.85 | 95.84K |
| 2024-04-04 | 20.65 | 20.56 | ↓$0.09 (-0.44%) | 20.29 | 20.88 | 125.88K |
| 2024-04-03 | 20.84 | 20.69 | ↓$0.15 (-0.72%) | 20.69 | 21.30 | 40.82K |
| 2024-04-02 | 20.70 | 20.84 | ↑$0.14 (0.68%) | 20.50 | 20.91 | 65.52K |
| 2024-04-01 | 21.22 | 20.69 | ↓$0.53 (-2.50%) | 20.50 | 21.54 | 116.11K |
| 2024-03-28 | 21.59 | 21.37 | ↓$0.22 (-1.02%) | 21.10 | 21.68 | 225.73K |
| 2024-03-27 | 21.29 | 21.43 | ↑$0.14 (0.66%) | 21.00 | 22.08 | 79.33K |
| 2024-03-26 | 22.12 | 21.40 | ↓$0.72 (-3.25%) | 21.31 | 22.16 | 89.04K |
| 2024-03-25 | 22.41 | 22.01 | ↓$0.40 (-1.78%) | 21.81 | 22.48 | 104.15K |
| 2024-03-22 | 22.06 | 22.14 | ↑$0.08 (0.36%) | 21.53 | 22.65 | 167.41K |
| 2024-03-21 | 23.36 | 22.69 | ↓$0.67 (-2.87%) | 22.60 | 23.58 | 106.76K |
| 2024-03-20 | 22.99 | 23.29 | ↑$0.30 (1.30%) | 22.64 | 23.36 | 76.04K |
| 2024-03-19 | 21.92 | 23.30 | ↑$1.38 (6.30%) | 21.86 | 23.66 | 149.63K |
| 2024-03-18 | 23.25 | 22.02 | ↓$1.23 (-5.29%) | 21.17 | 23.52 | 303.48K |
| 2024-03-15 | 21.60 | 23.25 | ↑$1.65 (7.64%) | 21.44 | 23.61 | 367.07K |
| 2024-03-14 | 26.18 | 21.60 | ↓$4.58 (-17.49%) | 20.53 | 26.27 | 630.83K |
| 2024-03-13 | 28.79 | 28.77 | ↓$0.02 (-0.07%) | 28.60 | 29.23 | 53.69K |
| 2024-03-12 | 27.80 | 28.80 | ↑$1.00 (3.60%) | 27.80 | 28.81 | 51.55K |
| 2024-03-11 | 27.75 | 27.79 | ↑$0.04 (0.14%) | 27.13 | 27.87 | 55K |
| 2024-03-08 | 27.53 | 27.73 | ↑$0.20 (0.73%) | 27.51 | 27.85 | 36K |
Create an account or log in to view more rows.
$RCMT wtf?
$RCMT Beautiful!! 😀
$RCMT I mean ... head and shoulders .....
$RCMT futs ripping
$RCMT BUY BUY BUY BUY
$RCMT I love you!
$RCMT this board is on fire
$RCMT ATH tomorrow we can do it
$RCMT GET IN mofos!!!
$RCMT low volume today isn’t necessarily a bad thing