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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$2.66$2.661,200——
1986-12-30$2.66$2.661,560——
1986-12-29$2.66$2.66560——
1986-12-26$2.66$2.66440——
1986-12-24$2.66$2.661,080——
1986-12-23$2.66$2.665,220——
1986-12-22$2.66$2.661,240——
1986-12-19$2.66$2.66820——
1986-12-18$2.66$2.662,600——
1986-12-17$2.66$2.66480——
1986-12-16$2.66$2.6680——
1986-12-15$2.66$2.661,120——
1986-12-12$2.66$2.662,000——
1986-12-11$2.66$2.664,960——
1986-12-10$2.66$2.66920——
1986-12-09$2.66$2.66380——
1986-12-08$2.66$2.664,840——
1986-12-05$2.81$2.81840——
1986-12-04$2.81$2.81880——
1986-12-03$2.81$2.81700——
1986-12-02$2.66$2.663,980——
1986-12-01$2.81$2.813,240——
1986-11-28$2.81$2.812,000——
1986-11-26$2.50$2.502,900——
1986-11-25$2.50$2.502,180——
1986-11-24$2.66$2.662,820——
1986-11-21$2.66$2.662,000——
1986-11-20$2.66$2.661,960——
1986-11-19$2.66$2.6610,140——
1986-11-18$2.97$2.97820——
1986-11-17$2.97$2.971,400——
1986-11-14$2.97$2.97660——
1986-11-13$2.97$2.9780——
1986-11-12$2.97$2.975,160——
1986-11-11$3.28$3.283,900——
1986-11-10$3.28$3.283,980——
1986-11-07$3.28$3.281,240——
1986-11-06$3.28$3.282,440——
1986-11-05$3.44$3.443,260——
1986-11-04$3.44$3.442,660——
1986-11-03$3.28$3.28780——
1986-10-31$3.28$3.2840——
1986-10-30$3.13$3.121,840——
1986-10-29$3.13$3.123,540——
1986-10-28$3.44$3.44900——
1986-10-27$3.44$3.446,060——
1986-10-24$3.75$3.7515,900——
1986-10-23$3.28$3.289,400——
1986-10-22$2.81$2.818,820——
1986-10-21$2.50$2.505,000——
1986-10-20$2.50$2.507,780——
1986-10-17$2.50$2.503,400——
1986-10-16$2.66$2.66460——
1986-10-15$2.66$2.66460——
1986-10-14$2.66$2.6613,000——
1986-10-13$2.97$2.970——
1986-10-10$2.97$2.974,360——
1986-10-09$3.13$3.122,040——
1986-10-08$3.13$3.12140——
1986-10-07$3.13$3.122,920——
1986-10-06$3.13$3.125,400——
1986-10-03$3.59$3.591,380——
1986-10-02$3.59$3.5914,340——
1986-10-01$3.59$3.593,400——
1986-09-30$3.59$3.59580——
1986-09-29$3.59$3.594,500——
1986-09-26$3.59$3.593,740——
1986-09-25$3.59$3.599,320——
1986-09-24$3.75$3.752,120——
1986-09-23$3.75$3.755,520——
1986-09-22$3.59$3.599,800——
1986-09-19$3.75$3.7513,980——
1986-09-18$3.59$3.598,620——
1986-09-17$3.28$3.281,860——
1986-09-16$3.28$3.288,400——
1986-09-15$3.75$3.757,920——
1986-09-12$3.75$3.753,420——
1986-09-11$3.75$3.7513,280——
1986-09-10$3.44$3.4421,100——
1986-09-09$3.91$3.918,620——
1986-09-08$3.75$3.7537,500——
1986-09-05$2.50$2.5034,040——
1986-09-04$2.50$2.503,320——
1986-09-03$2.50$2.50640——
1986-09-02$2.50$2.506,400——
1986-08-29$2.50$2.501,660——
1986-08-28$2.50$2.505,200——
1986-08-27$2.34$2.341,460——
1986-08-26$2.34$2.340——
1986-08-25$2.34$2.34960——
1986-08-22$2.34$2.34460——
1986-08-21$2.34$2.34480——
1986-08-20$2.34$2.341,800——
1986-08-19$2.34$2.34780——
1986-08-18$2.34$2.345,500——
1986-08-15$2.34$2.347,400——
1986-08-14$2.34$2.342,000——
1986-08-13$2.34$2.34600——
1986-08-12$2.34$2.34600——
1986-08-11$2.34$2.346,020——
1986-08-08$2.34$2.343,200——
1986-08-07$2.50$2.502,040——
1986-08-06$2.50$2.501,500——
1986-08-05$2.50$2.50620——
1986-08-04$2.34$2.3460——
1986-08-01$2.34$2.343,140——
1986-07-31$2.50$2.50880——
1986-07-30$2.50$2.501,300——
1986-07-29$2.50$2.501,400——
1986-07-28$2.50$2.503,000——
1986-07-25$2.66$2.661,520——
1986-07-24$2.66$2.662,200——
1986-07-23$2.66$2.6620,200——
1986-07-22$2.66$2.6617,780——
1986-07-21$2.66$2.663,720——
1986-07-18$2.66$2.6625,520——
1986-07-17$2.66$2.6618,640——
1986-07-16$2.66$2.6610,080——
1986-07-15$2.66$2.668,200——
1986-07-14$2.66$2.662,800——
1986-07-11$2.50$2.50240——
1986-07-10$2.50$2.507,540——
1986-07-09$2.19$2.19800——
1986-07-08$2.19$2.191,660——
1986-07-07$2.19$2.193,880——
1986-07-03$2.19$2.192,240——
1986-07-02$2.34$2.34480——
1986-07-01$2.34$2.344,040——
1986-06-30$2.34$2.343,340——
1986-06-27$2.34$2.342,440——
1986-06-26$2.19$2.192,620——
1986-06-25$2.19$2.19800——
1986-06-24$2.19$2.191,500——
1986-06-23$2.34$2.342,100——
1986-06-20$2.34$2.341,800——
1986-06-19$2.19$2.191,200——
1986-06-18$2.19$2.19900——
1986-06-17$2.19$2.194,000——
1986-06-16$2.34$2.348,500——
1986-06-13$2.34$2.341,780——
1986-06-12$2.34$2.343,680——
1986-06-11$2.34$2.341,320——
1986-06-10$2.34$2.342,600——
1986-06-09$2.50$2.504,700——
1986-06-06$2.34$2.346,400——
1986-06-05$2.50$2.5012,400——
1986-06-04$2.50$2.506,400——
1986-06-03$2.50$2.5010,600——
1986-06-02$2.34$2.344,360——
1986-05-30$2.19$2.192,460——
1986-05-29$2.19$2.19240——
1986-05-28$1.88$1.872,400——
1986-05-27$1.88$1.873,280——
1986-05-23$2.19$2.197,880——
1986-05-22$2.19$2.197,480——
1986-05-21$2.19$2.197,200——
1986-05-20$2.34$2.348,540——
1986-05-19$2.50$2.502,400——
1986-05-16$2.50$2.502,200——
1986-05-15$2.66$2.664,100——
1986-05-14$2.66$2.661,500——
1986-05-13$2.66$2.66320——
1986-05-12$2.66$2.66160——
1986-05-09$2.66$2.664,580——
1986-05-08$2.66$2.662,360——
1986-05-07$2.66$2.662,000——
1986-05-06$2.66$2.662,980——
1986-05-05$2.66$2.667,000——
1986-05-02$2.66$2.669,840——
1986-05-01$2.66$2.665,200——
1986-04-30$2.66$2.661,200——
1986-04-29$2.66$2.662,600——
1986-04-28$2.66$2.661,420——
1986-04-25$2.66$2.665,800——
1986-04-24$2.66$2.662,060——
1986-04-23$2.66$2.661,900——
1986-04-22$2.66$2.662,060——
1986-04-21$2.66$2.661,980——
1986-04-18$2.66$2.664,280——
1986-04-17$2.66$2.661,480——
1986-04-16$2.66$2.664,020——
1986-04-15$2.66$2.66900——
1986-04-14$2.66$2.664,620——
1986-04-11$2.66$2.664,140——
1986-04-10$2.50$2.504,040——
1986-04-09$2.50$2.50720——
1986-04-08$2.50$2.501,440——
1986-04-07$2.50$2.501,200——
1986-04-04$2.50$2.5011,280——
1986-04-03$2.50$2.502,500——
1986-04-02$2.50$2.503,460——
1986-04-01$2.50$2.5010,900——
1986-03-31$2.81$2.8114,300——
1986-03-27$2.81$2.8124,060——
1986-03-26$2.97$2.973,400——
1986-03-25$2.81$2.817,900——
1986-03-24$2.81$2.817,200——
1986-03-21$2.81$2.8121,360——
1986-03-20$2.50$2.5051,220——
1986-03-19$2.03$2.0310,800——
1986-03-18$1.88$1.8713,300——
1986-03-17$2.03$2.031,000——
1986-03-14$2.03$2.033,460——
1986-03-13$2.03$2.034,200——
1986-03-12$2.19$2.191,920——
1986-03-11$2.19$2.194,840——
1986-03-10$2.34$2.342,940——
1986-03-07$2.34$2.341,200——
1986-03-06$2.34$2.342,280——
1986-03-05$2.34$2.341,340——
1986-03-04$2.34$2.343,700——
1986-03-03$2.50$2.50880——
1986-02-28$2.50$2.503,400——
1986-02-27$2.50$2.5027,980——
1986-02-26$2.66$2.6620,780——
1986-02-25$2.66$2.663,740——
1986-02-24$2.66$2.6611,440——
1986-02-21$2.66$2.6611,100——
1986-02-20$2.50$2.5010,300——
1986-02-19$2.50$2.5011,180——
1986-02-18$2.34$2.343,600——
1986-02-14$2.50$2.5017,740——
1986-02-13$2.66$2.6612,900——
1986-02-12$2.50$2.5024,560——
1986-02-11$2.34$2.341,240——
1986-02-10$2.19$2.196,140——
1986-02-07$2.19$2.195,100——
1986-02-06$2.03$2.032,160——
1986-02-05$2.03$2.031,200——
1986-02-04$2.03$2.03440——
1986-02-03$2.03$2.036,600——
1986-01-31$2.34$2.343,160——
1986-01-30$2.50$2.502,780——
1986-01-29$2.34$2.341,500——
1986-01-28$2.50$2.503,040——
1986-01-27$2.66$2.662,660——
1986-01-24$2.66$2.664,680——
1986-01-23$2.66$2.6610,100——
1986-01-22$2.97$2.971,800——
1986-01-21$2.97$2.9718,000——
1986-01-20$2.97$2.97600——
1986-01-17$2.97$2.973,100——
1986-01-16$2.97$2.975,200——
1986-01-15$3.13$3.121,960——
1986-01-14$3.13$3.121,340——
1986-01-13$3.13$3.121,660——
1986-01-10$3.13$3.12160——
1986-01-09$3.13$3.122,600——
1986-01-08$3.13$3.128,280——
1986-01-07$3.13$3.123,380——
1986-01-06$2.97$2.972,400——
1986-01-03$2.81$2.811,940——
1986-01-02$2.66$2.66400——