NASDAQ:RCMT | Historical Stock Price | RCM TECHNOLOGIES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1983-09-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.59$1.73$5.01$14.57$42.36$123.101983-09-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$2.66$2.66560——
1985-12-30$2.66$2.661,300——
1985-12-27$2.81$2.812,040——
1985-12-26$2.81$2.8116,400——
1985-12-24$2.66$2.6620,900——
1985-12-23$2.66$2.667,600——
1985-12-20$2.66$2.662,660——
1985-12-19$2.50$2.502,560——
1985-12-18$2.50$2.505,620——
1985-12-17$2.50$2.509,500——
1985-12-16$2.34$2.349,580——
1985-12-13$2.03$2.035,900——
1985-12-12$2.03$2.032,660——
1985-12-11$2.19$2.194,040——
1985-12-10$2.19$2.191,560——
1985-12-09$2.19$2.191,560——
1985-12-06$2.19$2.193,100——
1985-12-05$2.19$2.196,800——
1985-12-04$2.34$2.34940——
1985-12-03$2.34$2.341,000——
1985-12-02$2.34$2.34600——
1985-11-29$2.19$2.191,440——
1985-11-27$2.19$2.193,520——
1985-11-26$2.03$2.03600——
1985-11-25$2.34$2.346,980——
1985-11-22$2.50$2.5011,740——
1985-11-21$2.50$2.508,000——
1985-11-20$2.34$2.344,600——
1985-11-19$2.34$2.3411,680——
1985-11-18$2.19$2.192,040——
1985-11-15$2.03$2.031,460——
1985-11-14$1.88$1.871,180——
1985-11-13$1.88$1.871,060——
1985-11-12$1.88$1.877,580——
1985-11-11$2.19$2.199,220——
1985-11-08$1.72$1.728,260——
1985-11-07$1.56$1.56380——
1985-11-06$1.56$1.56700——
1985-11-05$1.56$1.563,440——
1985-11-04$1.56$1.56940——
1985-11-01$1.41$1.413,700——
1985-10-31$1.72$1.72440——
1985-10-30$1.88$1.87700——
1985-10-29$1.88$1.87420——
1985-10-28$1.88$1.87980——
1985-10-25$1.88$1.873,020——
1985-10-24$1.88$1.872,520——
1985-10-23$2.03$2.031,300——
1985-10-22$2.03$2.039,360——
1985-10-21$1.88$1.87360——
1985-10-18$1.88$1.872,220——
1985-10-17$1.88$1.871,860——
1985-10-16$2.03$2.03980——
1985-10-15$1.88$1.874,380——
1985-10-14$2.19$2.1911,600——
1985-10-11$2.19$2.1916,180——
1985-10-10$2.34$2.3410,680——
1985-10-09$2.34$2.349,360——
1985-10-08$1.88$1.876,540——
1985-10-07$1.56$1.56700——
1985-10-04$1.56$1.561,600——
1985-10-03$1.56$1.56200——
1985-10-02$1.56$1.561,740——
1985-10-01$1.56$1.56800——
1985-09-30$1.56$1.567,760——
1985-09-26$1.41$1.4111,400——
1985-09-25$1.41$1.41300——
1985-09-24$1.41$1.41300——
1985-09-23$1.41$1.410——
1985-09-20$1.41$1.412,200——
1985-09-19$1.41$1.41100——
1985-09-18$1.41$1.4140——
1985-09-17$1.41$1.413,160——
1985-09-16$1.56$1.56680——
1985-09-13$1.56$1.562,880——
1985-09-12$1.56$1.566,540——
1985-09-11$1.56$1.56100——
1985-09-10$1.56$1.562,400——
1985-09-09$1.56$1.56440——
1985-09-06$1.56$1.56800——
1985-09-05$1.41$1.418,860——
1985-09-04$1.41$1.413,840——
1985-09-03$1.41$1.41460——
1985-08-30$1.41$1.411,600——
1985-08-29$1.41$1.4112,000——
1985-08-28$1.56$1.562,040——
1985-08-27$1.41$1.41560——
1985-08-26$1.41$1.412,200——
1985-08-23$1.56$1.56600——
1985-08-22$1.56$1.56260——
1985-08-21$1.56$1.56400——
1985-08-20$1.41$1.4140——
1985-08-19$1.41$1.41300——
1985-08-16$1.41$1.41800——
1985-08-15$1.41$1.4140——
1985-08-14$1.41$1.41440——
1985-08-13$1.41$1.411,200——
1985-08-12$1.41$1.41580——
1985-08-09$1.41$1.410——
1985-08-08$1.41$1.412,660——
1985-08-07$1.41$1.4180——
1985-08-06$1.41$1.4120——
1985-08-05$1.41$1.4118,200——
1985-08-02$1.09$1.0920——
1985-08-01$1.09$1.091,200——
1985-07-31$1.09$1.092,500——
1985-07-30$1.25$1.257,200——
1985-07-29$1.25$1.25200——
1985-07-26$1.25$1.2540——
1985-07-25$1.25$1.25640——
1985-07-24$1.25$1.25800——
1985-07-23$1.25$1.25360——
1985-07-22$1.25$1.251,200——
1985-07-19$1.25$1.2540——
1985-07-18$1.25$1.25700——
1985-07-17$1.25$1.2518,260——
1985-07-16$1.56$1.56200——
1985-07-15$1.56$1.567,360——
1985-07-12$1.56$1.561,500——
1985-07-11$1.56$1.56600——
1985-07-10$1.56$1.56360——
1985-07-09$1.56$1.56140——
1985-07-08$1.56$1.56400——
1985-07-05$1.56$1.560——
1985-07-03$1.56$1.56400——
1985-07-02$1.56$1.563,500——
1985-07-01$1.56$1.562,320——
1985-06-28$1.56$1.56600——
1985-06-27$1.56$1.560——
1985-06-26$1.56$1.56200——
1985-06-25$1.56$1.56140——
1985-06-24$1.56$1.56220——
1985-06-21$1.56$1.56620——
1985-06-20$1.56$1.5612,660——
1985-06-19$1.56$1.564,740——
1985-06-18$1.72$1.722,700——
1985-06-17$1.72$1.721,600——
1985-06-14$1.88$1.872,920——
1985-06-13$1.72$1.7211,360——
1985-06-12$1.72$1.729,320——
1985-06-11$1.41$1.4113,440——
1985-06-10$1.25$1.254,040——
1985-06-07$1.09$1.091,000——
1985-06-06$1.25$1.25220——
1985-06-05$1.25$1.253,300——
1985-06-04$1.25$1.25400——
1985-06-03$1.25$1.25800——
1985-05-31$1.25$1.25800——
1985-05-30$1.25$1.25400——
1985-05-29$1.56$1.56800——
1985-05-28$1.56$1.5610,400——
1985-05-24$1.72$1.721,040——
1985-05-23$1.72$1.72680——
1985-05-22$1.72$1.7260——
1985-05-21$1.72$1.720——
1985-05-20$1.72$1.720——
1985-05-17$1.72$1.72420——
1985-05-16$1.72$1.72700——
1985-05-15$1.72$1.725,600——
1985-05-14$1.72$1.722,840——
1985-05-13$1.88$1.872,080——
1985-05-10$1.88$1.875,320——
1985-05-09$1.72$1.722,800——
1985-05-08$1.41$1.41140——
1985-05-07$1.41$1.41160——
1985-05-06$1.25$1.2560——
1985-05-03$1.25$1.251,340——
1985-05-02$1.25$1.25200——
1985-05-01$1.25$1.25400——
1985-04-30$1.25$1.251,000——
1985-04-29$1.25$1.259,400——
1985-04-26$1.25$1.251,360——
1985-04-25$1.25$1.2520——
1985-04-24$1.25$1.25520——
1985-04-23$1.25$1.251,100——
1985-04-22$1.25$1.25200——
1985-04-19$1.25$1.25400——
1985-04-18$1.25$1.25200——
1985-04-17$1.25$1.25700——
1985-04-16$1.25$1.25600——
1985-04-15$1.25$1.25820——
1985-04-12$1.25$1.25280——
1985-04-11$1.25$1.25580——
1985-04-10$1.25$1.253,580——
1985-04-09$1.25$1.254,500——
1985-04-08$1.41$1.410——
1985-04-04$1.41$1.415,600——
1985-04-03$1.72$1.72800——
1985-04-02$1.72$1.72640——
1985-04-01$1.72$1.723,700——
1985-03-29$1.72$1.724,180——
1985-03-28$1.72$1.721,940——
1985-03-27$1.72$1.721,840——
1985-03-26$1.72$1.723,000——
1985-03-25$1.72$1.723,500——
1985-03-22$1.72$1.7210,800——
1985-03-21$1.56$1.564,240——
1985-03-20$1.56$1.563,420——
1985-03-19$1.72$1.725,600——
1985-03-18$1.72$1.7218,280——
1985-03-15$1.72$1.7229,520——
1985-03-14$1.09$1.0922,940——
1985-03-13$0.63$0.6330,300——
1985-03-12$0.47$0.4723,200——
1985-03-11$0.63$0.633,800——
1985-03-08$0.78$0.78140——
1985-03-07$0.78$0.789,660——
1985-03-06$0.78$0.782,100——
1985-03-05$0.78$0.7819,800——
1985-03-04$0.78$0.783,060——
1985-03-01$0.78$0.781,600——
1985-02-28$0.78$0.781,800——
1985-02-27$0.78$0.780——
1985-02-26$0.78$0.7815,540——
1985-02-25$1.09$1.094,000——
1985-02-22$1.09$1.091,000——
1985-02-21$1.09$1.091,800——
1985-02-20$1.09$1.092,000——
1985-02-19$1.09$1.091,800——
1985-02-15$1.09$1.09160——
1985-02-14$1.09$1.091,400——
1985-02-13$1.09$1.09520——
1985-02-12$1.09$1.09900——
1985-02-11$1.09$1.09360——
1985-02-08$1.09$1.09120——
1985-02-07$1.09$1.09800——
1985-02-06$1.09$1.09300——
1985-02-05$1.09$1.09200——
1985-02-04$1.09$1.092,440——
1985-02-01$1.09$1.09200——
1985-01-31$1.09$1.091,000——
1985-01-30$1.09$1.091,400——
1985-01-29$1.09$1.0927,220——
1985-01-28$1.09$1.095,100——
1985-01-25$1.09$1.0940——
1985-01-24$1.09$1.095,840——
1985-01-23$1.09$1.091,700——
1985-01-22$1.09$1.09400——
1985-01-21$1.09$1.09600——
1985-01-18$1.09$1.09380——
1985-01-17$1.09$1.093,400——
1985-01-16$1.09$1.093,200——
1985-01-15$0.94$0.941,540——
1985-01-14$0.94$0.942,120——
1985-01-11$0.94$0.94560——
1985-01-10$0.94$0.941,600——
1985-01-09$0.94$0.94200——
1985-01-08$0.94$0.94500——
1985-01-07$0.94$0.94600——
1985-01-04$0.94$0.942,500——
1985-01-03$0.94$0.94280——
1985-01-02$0.94$0.941,800——