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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$3.13$3.1216,100——
1994-12-29$3.13$3.124,100——
1994-12-28$3.13$3.1211,540——
1994-12-27$3.13$3.124,260——
1994-12-23$3.28$3.28720——
1994-12-22$3.28$3.2814,700——
1994-12-21$3.13$3.1210,360——
1994-12-20$3.13$3.1210,200——
1994-12-19$3.20$3.2022,340——
1994-12-16$3.44$3.442,300——
1994-12-15$3.44$3.442,080——
1994-12-14$3.36$3.3624,960——
1994-12-13$3.28$3.281,080——
1994-12-12$3.28$3.2819,700——
1994-12-09$3.28$3.286,620——
1994-12-08$3.28$3.2813,660——
1994-12-07$3.36$3.3611,720——
1994-12-06$3.28$3.286,900——
1994-12-05$3.28$3.284,740——
1994-12-02$3.13$3.12180——
1994-12-01$3.28$3.287,920——
1994-11-30$3.13$3.125,300——
1994-11-29$3.13$3.126,260——
1994-11-28$3.13$3.126,920——
1994-11-25$3.13$3.122,100——
1994-11-23$3.13$3.1210,940——
1994-11-22$3.28$3.287,720——
1994-11-21$3.13$3.1215,020——
1994-11-18$3.28$3.281,580——
1994-11-17$3.28$3.282,700——
1994-11-16$3.13$3.127,540——
1994-11-15$3.28$3.285,560——
1994-11-14$3.28$3.282,600——
1994-11-11$3.44$3.44700——
1994-11-10$3.44$3.4410,060——
1994-11-09$3.28$3.285,300——
1994-11-08$3.28$3.283,220——
1994-11-07$3.28$3.286,920——
1994-11-04$3.28$3.281,300——
1994-11-03$3.28$3.281,440——
1994-11-02$3.28$3.28640——
1994-11-01$3.28$3.284,420——
1994-10-31$3.28$3.284,520——
1994-10-28$3.28$3.283,500——
1994-10-27$3.28$3.282,280——
1994-10-26$3.13$3.125,040——
1994-10-25$3.28$3.288,200——
1994-10-24$3.28$3.2817,420——
1994-10-21$3.13$3.12240——
1994-10-20$3.13$3.1223,400——
1994-10-19$3.28$3.283,020——
1994-10-18$3.13$3.126,040——
1994-10-17$3.28$3.2824,760——
1994-10-14$3.13$3.123,540——
1994-10-13$3.13$3.121,900——
1994-10-12$3.13$3.124,960——
1994-10-11$3.44$3.442,320——
1994-10-10$3.44$3.441,100——
1994-10-07$3.44$3.4417,400——
1994-10-06$3.44$3.4413,420——
1994-10-05$3.44$3.443,640——
1994-10-04$3.59$3.594,940——
1994-10-03$3.75$3.759,380——
1994-09-30$3.91$3.913,640——
1994-09-29$3.75$3.754,540——
1994-09-28$3.75$3.7521,160——
1994-09-27$3.44$3.444,080——
1994-09-26$3.75$3.7519,900——
1994-09-23$3.59$3.5921,240——
1994-09-22$3.44$3.4410,780——
1994-09-21$3.28$3.284,760——
1994-09-20$3.28$3.281,780——
1994-09-19$3.59$3.591,820——
1994-09-16$3.59$3.596,040——
1994-09-15$3.44$3.442,380——
1994-09-14$3.28$3.287,160——
1994-09-13$3.44$3.444,160——
1994-09-12$3.59$3.592,000——
1994-09-09$3.28$3.282,520——
1994-09-08$3.28$3.286,480——
1994-09-07$3.59$3.593,220——
1994-09-06$3.44$3.4410,540——
1994-09-02$3.44$3.447,080——
1994-09-01$3.75$3.755,980——
1994-08-31$3.75$3.7511,240——
1994-08-30$3.75$3.754,100——
1994-08-29$3.75$3.755,140——
1994-08-26$3.44$3.4412,360——
1994-08-25$3.44$3.441,460——
1994-08-24$3.44$3.441,800——
1994-08-23$3.44$3.441,420——
1994-08-22$3.75$3.757,460——
1994-08-19$3.59$3.5926,840——
1994-08-18$3.44$3.4420,040——
1994-08-17$3.59$3.5921,320——
1994-08-16$3.28$3.287,720——
1994-08-15$3.28$3.284,720——
1994-08-12$3.13$3.1212,640——
1994-08-11$3.28$3.28920——
1994-08-10$3.28$3.284,840——
1994-08-09$3.13$3.121,140——
1994-08-08$3.28$3.288,020——
1994-08-05$3.13$3.126,820——
1994-08-04$2.97$2.97700——
1994-08-03$2.97$2.977,240——
1994-08-02$2.97$2.97660——
1994-08-01$3.28$3.28640——
1994-07-29$2.97$2.97460——
1994-07-28$2.97$2.972,760——
1994-07-27$2.97$2.97960——
1994-07-26$2.97$2.972,040——
1994-07-25$3.28$3.282,380——
1994-07-22$3.28$3.282,420——
1994-07-21$3.13$3.122,480——
1994-07-20$3.20$3.203,900——
1994-07-19$2.97$2.972,960——
1994-07-18$3.44$3.444,900——
1994-07-15$2.66$2.6611,340——
1994-07-14$2.97$2.974,500——
1994-07-13$2.81$2.813,280——
1994-07-12$2.81$2.812,820——
1994-07-11$2.81$2.8111,520——
1994-07-08$2.97$2.971,660——
1994-07-07$3.13$3.1210,760——
1994-07-06$2.81$2.815,680——
1994-07-05$2.81$2.817,860——
1994-07-01$3.13$3.122,040——
1994-06-30$3.13$3.12200——
1994-06-29$2.81$2.811,180——
1994-06-28$2.81$2.813,560——
1994-06-27$2.81$2.813,700——
1994-06-24$3.13$3.122,800——
1994-06-23$3.13$3.12260——
1994-06-22$3.13$3.125,340——
1994-06-21$2.81$2.8111,460——
1994-06-20$3.28$3.282,080——
1994-06-17$3.13$3.125,120——
1994-06-16$3.13$3.122,420——
1994-06-15$3.13$3.121,180——
1994-06-14$3.28$3.282,560——
1994-06-13$3.13$3.127,560——
1994-06-10$3.28$3.286,200——
1994-06-09$3.44$3.444,220——
1994-06-08$3.13$3.122,400——
1994-06-07$3.44$3.447,180——
1994-06-06$3.28$3.2812,800——
1994-06-03$3.28$3.281,360——
1994-06-02$3.28$3.28500——
1994-06-01$3.44$3.443,620——
1994-05-31$3.44$3.44260——
1994-05-27$3.13$3.12100——
1994-05-26$3.44$3.449,880——
1994-05-25$3.75$3.7510,960——
1994-05-24$3.59$3.5918,760——
1994-05-23$3.44$3.441,000——
1994-05-20$3.75$3.752,700——
1994-05-19$3.44$3.446,660——
1994-05-18$3.59$3.592,900——
1994-05-17$3.59$3.5911,420——
1994-05-16$3.44$3.441,400——
1994-05-13$3.75$3.753,740——
1994-05-12$3.44$3.445,340——
1994-05-11$3.59$3.598,020——
1994-05-10$3.59$3.591,600——
1994-05-09$3.75$3.756,400——
1994-05-06$4.06$4.062,500——
1994-05-05$4.06$4.0613,480——
1994-05-04$3.75$3.7510,860——
1994-05-03$3.75$3.758,380——
1994-05-02$3.75$3.754,060——
1994-04-29$4.06$4.062,980——
1994-04-28$4.06$4.068,140——
1994-04-26$4.22$4.223,900——
1994-04-25$4.22$4.223,500——
1994-04-22$3.91$3.918,620——
1994-04-21$4.06$4.068,280——
1994-04-20$4.22$4.2220,540——
1994-04-19$3.75$3.7511,560——
1994-04-18$3.75$3.757,440——
1994-04-15$3.59$3.597,480——
1994-04-14$3.59$3.5911,040——
1994-04-13$3.44$3.443,540——
1994-04-12$3.59$3.593,240——
1994-04-11$3.59$3.592,280——
1994-04-08$3.44$3.449,140——
1994-04-07$3.13$3.1210,120——
1994-04-06$3.44$3.443,040——
1994-04-05$3.44$3.445,600——
1994-04-04$3.59$3.593,240——
1994-03-31$3.59$3.594,940——
1994-03-30$3.59$3.599,540——
1994-03-29$3.59$3.5913,640——
1994-03-28$3.59$3.598,680——
1994-03-25$3.59$3.593,020——
1994-03-24$3.75$3.7533,320——
1994-03-23$3.75$3.756,200——
1994-03-22$3.75$3.7511,520——
1994-03-21$3.91$3.913,560——
1994-03-18$3.59$3.598,260——
1994-03-17$3.59$3.592,520——
1994-03-16$3.59$3.591,800——
1994-03-15$3.91$3.915,260——
1994-03-14$3.59$3.594,140——
1994-03-11$3.59$3.591,880——
1994-03-10$3.44$3.4410,000——
1994-03-09$3.59$3.5913,120——
1994-03-08$3.91$3.918,460——
1994-03-07$3.75$3.7516,860——
1994-03-04$3.91$3.916,900——
1994-03-03$3.91$3.9110,120——
1994-03-02$4.06$4.0631,340——
1994-03-01$4.06$4.067,340——
1994-02-28$4.06$4.0623,160——
1994-02-25$4.53$4.5315,160——
1994-02-24$4.38$4.383,320——
1994-02-23$4.06$4.0623,900——
1994-02-22$3.59$3.5912,780——
1994-02-18$3.75$3.7515,160——
1994-02-17$3.75$3.7535,700——
1994-02-16$3.75$3.7543,340——
1994-02-15$3.59$3.5998,300——
1994-02-14$3.91$3.9126,100——
1994-02-11$4.69$4.695,700——
1994-02-10$4.69$4.6914,260——
1994-02-09$4.69$4.6917,260——
1994-02-08$4.53$4.5323,920——
1994-02-07$4.69$4.6919,620——
1994-02-04$4.84$4.8418,180——
1994-02-03$5.00$5.0026,820——
1994-02-02$5.16$5.166,360——
1994-02-01$4.84$4.844,400——
1994-01-31$5.00$5.0010,220——
1994-01-28$4.84$4.8413,020——
1994-01-27$5.00$5.0010,200——
1994-01-26$5.16$5.1630,960——
1994-01-25$5.16$5.1628,700——
1994-01-24$5.31$5.3138,580——
1994-01-21$5.31$5.3117,320——
1994-01-20$5.16$5.1633,880——
1994-01-19$5.00$5.0012,820——
1994-01-18$5.16$5.1618,140——
1994-01-17$5.31$5.3131,420——
1994-01-14$5.00$5.008,640——
1994-01-13$4.69$4.6920,660——
1994-01-12$5.00$5.0011,760——
1994-01-11$5.00$5.0033,560——
1994-01-10$5.31$5.3170,540——
1994-01-07$5.63$5.63142,660——
1994-01-06$5.47$5.47227,020——
1994-01-05$4.84$4.8497,220——
1994-01-04$4.38$4.3833,180——
1994-01-03$4.06$4.0622,180——