Want to see RCMT full AI Analyst Report?
Rcm Technologies (RCMT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 35.90 | 36.07 | 34.65 | 35.22 | 35.22 | -1.89% | 58,444 | 0.74 |
| Oct 29, 2026 | 36.15 | 37.08 | 35.45 | 35.90 | 35.90 | -0.69% | 35,084 | 0.44 |
| Oct 28, 2026 | 35.63 | 36.15 | 35.51 | 36.15 | 36.15 | +1.77% | 38,641 | 0.49 |
| Oct 27, 2026 | 36.54 | 36.76 | 35.32 | 35.52 | 35.52 | -2.18% | 68,354 | 0.87 |
| Oct 26, 2026 | 37.00 | 37.00 | 35.65 | 36.31 | 36.31 | -1.92% | 100,355 | 1.30 |
| Oct 23, 2026 | 37.51 | 37.60 | 36.63 | 37.02 | 37.02 | -1.31% | 30,597 | 0.40 |
| Oct 22, 2026 | 37.93 | 38.47 | 37.02 | 37.51 | 37.51 | -1.11% | 48,630 | 0.63 |
| Oct 21, 2026 | 39.05 | 40.02 | 37.52 | 37.93 | 37.93 | -2.87% | 69,030 | 0.91 |
| Oct 20, 2026 | 38.04 | 39.13 | 38.04 | 39.05 | 39.05 | +2.90% | 48,818 | 0.65 |
| Oct 19, 2026 | 37.64 | 38.35 | 37.55 | 37.95 | 37.95 | +1.20% | 54,415 | 0.73 |
| Oct 16, 2026 | 38.20 | 38.59 | 37.35 | 37.50 | 37.50 | -1.86% | 46,456 | 0.62 |
| Oct 15, 2026 | 38.65 | 38.80 | 37.80 | 38.21 | 38.21 | -1.29% | 48,792 | 0.65 |
| Oct 14, 2026 | 39.80 | 40.00 | 38.24 | 38.71 | 38.71 | -3.49% | 84,781 | 1.15 |
| Oct 13, 2026 | 40.99 | 41.50 | 38.90 | 40.11 | 40.11 | -2.15% | 129,243 | 1.78 |
| Oct 12, 2026 | 41.91 | 42.00 | 40.65 | 40.99 | 40.99 | -0.94% | 46,432 | 0.64 |
| Oct 09, 2026 | 42.01 | 42.50 | 41.10 | 41.38 | 41.38 | -1.12% | 31,786 | 0.44 |
| Oct 08, 2026 | 41.38 | 43.68 | 40.60 | 41.85 | 41.85 | +1.09% | 219,134 | 3.13 |
| Oct 07, 2026 | 41.23 | 41.80 | 41.00 | 41.40 | 41.40 | +0.22% | 35,690 | 0.51 |
| Oct 06, 2026 | 41.60 | 42.00 | 41.19 | 41.31 | 41.31 | -0.67% | 48,745 | 0.70 |
| Oct 05, 2026 | 42.01 | 42.41 | 41.56 | 41.59 | 41.59 | -1.00% | 42,321 | 0.61 |
| Oct 02, 2026 | 42.47 | 42.70 | 41.59 | 42.01 | 42.01 | -0.02% | 57,067 | 0.81 |
| Oct 01, 2026 | 40.75 | 42.47 | 40.68 | 42.02 | 42.02 | +3.29% | 71,615 | 1.03 |
| Sep 30, 2026 | 41.18 | 41.53 | 40.64 | 40.68 | 40.68 | -1.26% | 131,624 | 1.94 |
| Sep 29, 2026 | 40.74 | 41.32 | 40.44 | 41.20 | 41.20 | +1.30% | 47,131 | 0.70 |
| Sep 28, 2026 | 40.59 | 41.38 | 40.26 | 40.67 | 40.67 | +0.49% | 61,985 | 0.92 |
| Sep 25, 2026 | 40.68 | 41.37 | 40.19 | 40.47 | 40.47 | -0.30% | 37,723 | 0.56 |
| Sep 24, 2026 | 40.20 | 40.90 | 40.15 | 40.59 | 40.59 | +0.64% | 39,944 | 0.59 |
| Sep 23, 2026 | 40.62 | 40.90 | 40.10 | 40.33 | 40.33 | -1.15% | 57,484 | 0.84 |
| Sep 22, 2026 | 40.16 | 42.00 | 40.06 | 40.80 | 40.80 | +1.75% | 135,459 | 2.02 |
| Sep 21, 2026 | 39.78 | 40.71 | 39.52 | 40.10 | 40.10 | +1.80% | 46,169 | 0.68 |
| Sep 18, 2026 | 40.16 | 40.19 | 39.29 | 39.39 | 39.39 | -3.03% | 97,914 | 1.45 |
| Sep 17, 2026 | 40.26 | 41.00 | 39.64 | 40.62 | 40.62 | +3.41% | 258,575 | 4.00 |
| Sep 16, 2026 | 39.00 | 40.05 | 39.00 | 39.28 | 39.28 | +0.34% | 58,304 | 0.89 |
| Sep 15, 2026 | 39.82 | 40.40 | 38.84 | 39.15 | 39.15 | -2.14% | 59,930 | 0.91 |
| Sep 14, 2026 | 40.20 | 40.81 | 39.92 | 40.00 | 40.00 | -0.27% | 47,637 | 0.72 |
| Sep 11, 2026 | 39.56 | 40.40 | 39.40 | 40.11 | 40.11 | +2.53% | 68,152 | 0.98 |
| Sep 10, 2026 | 40.28 | 40.76 | 38.93 | 39.12 | 39.12 | -2.90% | 53,745 | 0.78 |
| Sep 09, 2026 | 40.60 | 41.77 | 40.01 | 40.29 | 40.29 | -0.81% | 63,596 | 0.91 |
| Sep 08, 2026 | 40.72 | 40.96 | 39.02 | 40.62 | 40.62 | -0.88% | 143,841 | 2.12 |
| Sep 07, 2026 | 40.61 | 41.50 | 40.42 | 40.98 | 40.98 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 40.61 | 41.50 | 40.42 | 40.98 | 40.98 | +1.16% | 78,176 | 1.15 |
| Sep 03, 2026 | 41.79 | 42.51 | 40.45 | 40.51 | 40.51 | -2.46% | 53,026 | 0.77 |
| Sep 02, 2026 | 41.86 | 42.51 | 41.02 | 41.53 | 41.53 | -0.93% | 86,995 | 1.28 |
| Sep 01, 2026 | 41.60 | 42.29 | 40.43 | 41.92 | 41.92 | +0.77% | 58,954 | 0.86 |
| Aug 31, 2026 | 41.83 | 43.09 | 41.24 | 41.60 | 41.60 | -0.57% | 165,395 | 2.46 |
| Aug 28, 2026 | 41.07 | 42.38 | 41.07 | 41.84 | 41.84 | +2.12% | 74,264 | 1.10 |
| Aug 27, 2026 | 40.28 | 41.86 | 40.20 | 40.97 | 40.97 | +0.94% | 93,613 | 1.39 |
| Aug 26, 2026 | 42.09 | 42.26 | 40.41 | 40.59 | 40.59 | -3.36% | 63,429 | 0.95 |
| Aug 25, 2026 | 41.45 | 42.06 | 40.93 | 42.00 | 42.00 | +2.14% | 58,477 | 0.87 |
| Aug 24, 2026 | 40.73 | 42.07 | 40.71 | 41.12 | 41.12 | +0.64% | 71,825 | 1.07 |