RCM TECHNOLOGIES Historical Stock Price

Below is the stock price history for Rcm Technologies RCMT. Data is recorded each day for the historical open, high, low, close and volume. The Rcm Technologies stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Rcm Technologies Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 7.36 7.40 7.30 7.37 9,859
2017-12-12 7.16 7.45 7.16 7.30 11,442
2017-12-11 6.84 7.00 6.81 6.86 370
2017-12-08 6.84 6.84 6.84 6.84 100
2017-12-07 6.72 6.82 6.72 6.82 190
2017-12-06 6.86 6.88 6.85 6.85 590
2017-12-01 6.77 6.88 6.77 6.85 941
2017-11-30 6.72 6.90 6.72 6.88 409
2017-11-29 6.92 6.92 6.87 6.87 303
2017-11-28 6.77 6.91 6.77 6.90 516
2017-11-27 7.00 7.00 6.91 6.99 259
2017-11-24 6.75 6.84 6.75 6.84 494
2017-11-22 6.76 7.00 6.76 6.85 423
2017-11-21 6.86 7.07 6.84 6.84 393
2017-11-20 7.00 7.19 6.86 6.86 4,775
2017-11-17 6.83 6.88 6.77 6.77 1,902
2017-11-16 6.81 6.81 6.62 6.81 1,705
2017-11-15 6.78 6.78 6.57 6.70 1,753
2017-11-14 6.64 6.86 6.54 6.82 404
2017-11-13 6.65 6.99 6.64 6.72 8,840
2017-11-10 6.53 6.60 6.53 6.56 3,675
2017-11-09 6.79 6.82 6.77 6.77 300
2017-11-08 6.89 6.89 6.89 6.89 100
2017-11-07 6.94 6.95 6.93 6.95 3,155
2017-11-06 6.76 6.91 6.76 6.91 1,665
2017-11-03 6.65 6.80 6.65 6.80 10,210
2017-11-02 6.60 6.60 6.40 6.40 930
2017-10-31 6.00 6.00 5.87 5.90 775
2017-10-30 5.65 6.00 5.65 6.00 101
2017-10-25 5.91 5.91 5.91 5.91 50

» More Rcm Technologies Stock Price History

To see other companies like Rcm Technologies (RCMT), view our stock market today for news, and other data.