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 — 1993

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1993-12-31$3.75$3.7518,120——
1993-12-30$3.59$3.5916,400——
1993-12-29$3.59$3.594,100——
1993-12-28$3.59$3.595,240——
1993-12-27$3.75$3.7510,560——
1993-12-23$3.44$3.449,160——
1993-12-22$3.44$3.446,720——
1993-12-21$3.44$3.4413,060——
1993-12-20$3.75$3.755,180——
1993-12-17$3.44$3.443,480——
1993-12-16$3.75$3.755,320——
1993-12-15$3.44$3.444,400——
1993-12-14$3.75$3.759,140——
1993-12-13$3.59$3.5911,480——
1993-12-10$3.44$3.4411,600——
1993-12-09$3.75$3.755,540——
1993-12-08$3.59$3.599,440——
1993-12-07$3.59$3.5915,060——
1993-12-06$3.44$3.4414,980——
1993-12-03$3.75$3.7511,680——
1993-12-02$3.75$3.756,740——
1993-12-01$3.75$3.759,980——
1993-11-30$3.59$3.595,900——
1993-11-29$3.59$3.5912,520——
1993-11-26$3.59$3.591,980——
1993-11-24$3.59$3.5914,200——
1993-11-23$3.75$3.756,000——
1993-11-22$3.59$3.5921,760——
1993-11-19$3.75$3.751,940——
1993-11-18$3.75$3.7518,280——
1993-11-17$3.59$3.599,180——
1993-11-16$3.75$3.757,260——
1993-11-15$3.75$3.755,860——
1993-11-12$4.22$4.222,620——
1993-11-11$4.22$4.2214,640——
1993-11-10$4.06$4.0630,760——
1993-11-09$3.91$3.9124,680——
1993-11-08$3.75$3.7526,820——
1993-11-05$3.75$3.757,660——
1993-11-04$3.59$3.5914,580——
1993-11-03$3.44$3.44840——
1993-11-02$3.44$3.4447,600——
1993-11-01$3.13$3.1210,240——
1993-10-29$3.28$3.289,120——
1993-10-28$2.97$2.977,800——
1993-10-27$3.28$3.286,880——
1993-10-26$3.28$3.2818,520——
1993-10-25$3.59$3.596,480——
1993-10-22$3.44$3.4421,420——
1993-10-21$3.59$3.5912,080——
1993-10-20$3.59$3.591,200——
1993-10-19$3.59$3.5910,860——
1993-10-18$3.91$3.9115,800——
1993-10-15$3.91$3.911,280——
1993-10-14$3.91$3.9122,640——
1993-10-13$4.06$4.0620,080——
1993-10-12$3.91$3.9110,940——
1993-10-11$3.91$3.912,740——
1993-10-08$3.75$3.7513,760——
1993-10-07$3.91$3.9120,620——
1993-10-06$4.06$4.0617,540——
1993-10-05$3.91$3.916,260——
1993-10-04$3.59$3.594,000——
1993-10-01$3.91$3.9110,460——
1993-09-30$3.75$3.7511,180——
1993-09-29$4.06$4.0611,420——
1993-09-28$3.75$3.759,880——
1993-09-27$3.75$3.7515,280——
1993-09-24$4.06$4.0653,900——
1993-09-23$3.91$3.9164,300——
1993-09-22$3.44$3.4414,620——
1993-09-21$3.59$3.5925,620——
1993-09-20$3.59$3.595,080——
1993-09-17$3.44$3.448,760——
1993-09-16$3.59$3.5914,140——
1993-09-15$3.59$3.598,880——
1993-09-14$3.59$3.5954,600——
1993-09-13$3.13$3.1237,160——
1993-09-10$2.81$2.8116,420——
1993-09-09$2.66$2.6610,980——
1993-09-08$2.97$2.9712,800——
1993-09-07$2.81$2.818,840——
1993-09-03$2.97$2.9711,760——
1993-09-02$2.97$2.9729,980——
1993-09-01$2.97$2.9725,620——
1993-08-31$2.97$2.9754,620——
1993-08-30$2.66$2.6615,840——
1993-08-27$2.97$2.9712,060——
1993-08-26$2.81$2.8135,700——
1993-08-25$2.97$2.9720,360——
1993-08-24$2.97$2.9716,100——
1993-08-23$3.13$3.1216,660——
1993-08-20$2.81$2.8171,040——
1993-08-19$2.97$2.9759,480——
1993-08-18$3.44$3.4439,060——
1993-08-17$3.75$3.7564,520——
1993-08-16$3.28$3.286,120——
1993-08-13$3.13$3.1212,920——
1993-08-12$3.13$3.1253,000——
1993-08-11$3.28$3.285,980——
1993-08-10$3.44$3.442,760——
1993-08-09$3.28$3.2826,800——
1993-08-06$3.13$3.127,820——
1993-08-05$2.97$2.971,600——
1993-08-04$2.97$2.9711,620——
1993-08-03$2.97$2.976,520——
1993-08-02$3.44$3.443,400——
1993-07-30$3.44$3.44300——
1993-07-29$3.44$3.447,640——
1993-07-28$3.28$3.289,120——
1993-07-27$3.44$3.4413,520——
1993-07-26$3.44$3.4435,160——
1993-07-23$3.44$3.448,660——
1993-07-22$3.28$3.283,240——
1993-07-21$3.28$3.286,360——
1993-07-20$3.28$3.288,060——
1993-07-19$3.28$3.281,220——
1993-07-16$3.13$3.1216,660——
1993-07-15$3.44$3.4410,000——
1993-07-14$3.59$3.599,240——
1993-07-13$3.75$3.7526,260——
1993-07-12$3.91$3.917,540——
1993-07-09$3.59$3.5910,740——
1993-07-08$3.59$3.596,280——
1993-07-07$3.75$3.754,600——
1993-07-06$3.91$3.9119,660——
1993-07-02$3.91$3.9114,620——
1993-07-01$3.75$3.7515,460——
1993-06-30$3.44$3.4415,960——
1993-06-29$3.75$3.754,300——
1993-06-28$3.44$3.4416,520——
1993-06-25$3.59$3.5935,580——
1993-06-24$3.44$3.4419,500——
1993-06-23$3.28$3.2813,700——
1993-06-22$3.13$3.1222,920——
1993-06-21$3.44$3.4414,460——
1993-06-18$3.75$3.7532,080——
1993-06-17$3.44$3.4427,320——
1993-06-16$3.75$3.7528,800——
1993-06-15$3.59$3.5931,020——
1993-06-14$3.59$3.5956,680——
1993-06-11$3.75$3.7584,640——
1993-06-10$4.06$4.06201,940——
1993-06-09$3.59$3.59110,940——
1993-06-08$2.81$2.8129,760——
1993-06-07$2.50$2.5033,580——
1993-06-04$2.50$2.5024,020——
1993-06-03$2.81$2.8127,180——
1993-06-02$2.66$2.6623,860——
1993-06-01$2.81$2.8142,320——
1993-05-28$2.81$2.8168,720——
1993-05-27$2.19$2.1953,980——
1993-05-26$2.19$2.1957,480——
1993-05-25$2.19$2.1977,660——
1993-05-24$1.88$1.87110,920——
1993-05-21$1.72$1.7274,100——
1993-05-20$1.88$1.87162,900——
1993-05-19$1.25$1.252,000——
1993-05-18$1.41$1.410——
1993-05-17$1.41$1.41940——
1993-05-14$1.09$1.09800——
1993-05-13$1.09$1.09180——
1993-05-12$1.25$1.2523,160——
1993-05-11$1.25$1.25600——
1993-05-10$1.25$1.2514,080——
1993-05-07$1.09$1.09500——
1993-05-06$1.25$1.25200——
1993-05-05$1.09$1.09500——
1993-05-04$1.09$1.096,640——
1993-05-03$1.25$1.254,360——
1993-04-30$1.09$1.092,000——
1993-04-29$1.09$1.092,940——
1993-04-28$1.09$1.0912,700——
1993-04-27$1.25$1.25100——
1993-04-26$1.25$1.252,020——
1993-04-23$1.25$1.253,020——
1993-04-22$1.25$1.258,940——
1993-04-21$1.25$1.253,000——
1993-04-20$1.25$1.255,600——
1993-04-19$1.25$1.257,060——
1993-04-16$1.25$1.2512,900——
1993-04-15$1.72$1.722,000——
1993-04-14$1.41$1.414,520——
1993-04-13$1.41$1.412,960——
1993-04-12$1.41$1.41920——
1993-04-08$1.41$1.410——
1993-04-07$1.41$1.4120——
1993-04-06$1.41$1.4160——
1993-04-05$1.56$1.561,000——
1993-04-02$1.72$1.720——
1993-04-01$1.72$1.729,820——
1993-03-31$1.56$1.561,460——
1993-03-30$1.41$1.4113,000——
1993-03-29$1.72$1.722,360——
1993-03-26$1.72$1.72700——
1993-03-25$1.72$1.7216,760——
1993-03-24$1.72$1.7213,500——
1993-03-23$1.56$1.56200——
1993-03-22$1.56$1.56700——
1993-03-19$1.88$1.871,000——
1993-03-18$1.56$1.563,880——
1993-03-17$1.56$1.569,420——
1993-03-16$1.56$1.56480——
1993-03-15$1.56$1.560——
1993-03-12$1.56$1.5640——
1993-03-11$1.56$1.560——
1993-03-10$1.56$1.561,300——
1993-03-09$1.56$1.562,360——
1993-03-08$1.56$1.563,200——
1993-03-05$1.72$1.720——
1993-03-04$1.72$1.725,000——
1993-03-03$1.56$1.565,060——
1993-03-02$1.72$1.725,000——
1993-03-01$1.88$1.87300——
1993-02-26$1.88$1.871,000——
1993-02-25$1.72$1.721,960——
1993-02-24$1.72$1.72900——
1993-02-23$1.88$1.874,360——
1993-02-22$1.72$1.72980——
1993-02-19$1.72$1.72260——
1993-02-18$2.03$2.03300——
1993-02-17$1.88$1.872,520——
1993-02-16$1.88$1.8719,880——
1993-02-12$1.88$1.873,960——
1993-02-11$1.88$1.872,880——
1993-02-10$1.88$1.879,660——
1993-02-09$1.88$1.87740——
1993-02-08$2.03$2.03640——
1993-02-05$1.88$1.879,240——
1993-02-04$1.88$1.879,220——
1993-02-03$1.88$1.876,700——
1993-02-02$1.88$1.8748,900——
1993-02-01$2.03$2.032,440——
1993-01-29$1.88$1.878,540——
1993-01-28$1.88$1.875,340——
1993-01-27$1.88$1.8721,900——
1993-01-26$1.88$1.872,460——
1993-01-25$1.88$1.8718,020——
1993-01-22$1.88$1.871,480——
1993-01-21$1.88$1.873,380——
1993-01-20$1.88$1.871,620——
1993-01-19$1.88$1.874,100——
1993-01-18$1.88$1.874,400——
1993-01-15$1.88$1.876,000——
1993-01-14$1.88$1.8712,940——
1993-01-13$2.19$2.194,240——
1993-01-12$1.88$1.87380——
1993-01-11$2.19$2.1913,280——
1993-01-08$2.19$2.19800——
1993-01-07$1.88$1.877,120——
1993-01-06$1.88$1.876,620——
1993-01-05$1.88$1.872,800——
1993-01-04$1.88$1.877,400——