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
2018-10-17 3.75 3.75 3.73 3.73 900
2018-10-15 3.83 3.83 3.83 3.83 62
2018-10-12 3.80 3.80 3.80 3.80 200
2018-10-11 3.76 3.76 3.76 3.76 63
2018-10-10 4.09 4.09 3.78 3.78 249
2018-10-09 4.04 4.04 4.02 4.02 136
2018-10-03 4.28 4.28 4.23 4.26 677
2018-09-28 4.39 4.39 4.30 4.30 257
2018-09-27 4.34 4.34 4.28 4.28 300
2018-09-25 4.46 4.46 4.46 4.46 100
2018-09-24 4.60 4.60 4.37 4.37 121
2018-09-21 4.60 4.60 4.54 4.57 327
2018-09-18 4.71 4.71 4.71 4.71 9
2018-09-17 4.75 4.75 4.75 4.75 105
2018-09-14 4.85 4.85 4.85 4.85 100
2018-09-13 4.78 4.78 4.78 4.78 5
2018-09-11 4.78 4.78 4.76 4.76 200
2018-09-10 4.70 4.75 4.70 4.75 195
2018-09-07 4.93 4.93 4.93 4.93 100
2018-09-04 4.92 4.92 4.92 4.92 5
2018-08-31 4.93 4.93 4.93 4.93 3,700
2018-08-28 4.80 4.81 4.80 4.81 1,089
2018-08-27 4.86 4.86 4.86 4.86 920
2018-08-24 4.82 4.90 4.82 4.90 101
2018-08-23 4.88 4.88 4.84 4.86 540
2018-08-22 4.82 4.82 4.82 4.82 100
2018-08-21 4.82 4.82 4.82 4.82 100
2018-08-20 4.87 4.87 4.87 4.87 300
2018-08-17 4.84 4.84 4.84 4.84 3,900
2018-08-16 4.87 4.87 4.87 4.87 321

» More Rcm Technologies Stock Price History

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