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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.07$5.92160,700——
2020-12-30$2.05$5.87523,600——
2020-12-29$2.33$6.67859,800——
2020-12-28$2.43$6.954,605,300——
2020-12-24$1.67$4.787,600——
2020-12-23$1.69$4.8499,800——
2020-12-22$1.70$4.8632,800——
2020-12-21$1.63$4.6623,500——
2020-12-18$1.68$4.8164,200——
2020-12-17$1.74$4.9812,600——
2020-12-16$1.69$4.8428,900——
2020-12-15$1.73$4.9571,900——
2020-12-14$1.62$4.6428,700——
2020-12-11$1.65$4.7231,200——
2020-12-10$1.68$4.8111,500——
2020-12-09$1.65$4.7287,100——
2020-12-08$1.75$5.01105,500——
2020-12-07$1.65$4.7235,400——
2020-12-04$1.64$4.6918,400——
2020-12-03$1.69$4.8465,100——
2020-12-02$1.64$4.6954,800——
2020-12-01$1.65$4.72153,100——
2020-11-30$1.59$4.55118,000——
2020-11-27$1.70$4.86149,300——
2020-11-25$1.60$4.58187,900——
2020-11-24$1.62$4.64735,100——
2020-11-23$1.48$4.241,532,100——
2020-11-20$1.42$4.0660,600——
2020-11-19$1.42$4.0686,300——
2020-11-18$1.45$4.15632,400——
2020-11-17$1.38$3.9533,300——
2020-11-16$1.41$4.0396,000——
2020-11-13$1.36$3.8947,500——
2020-11-12$1.35$3.8636,600——
2020-11-11$1.39$3.9837,000——
2020-11-10$1.40$4.01118,300——
2020-11-09$1.43$4.0995,500——
2020-11-06$1.35$3.8639,800——
2020-11-05$1.37$3.9294,600——
2020-11-04$1.29$3.6922,800——
2020-11-03$1.28$3.66165,500——
2020-11-02$1.27$3.6361,100——
2020-10-30$1.27$3.6356,500——
2020-10-29$1.29$3.69179,100——
2020-10-28$1.35$3.86113,700——
2020-10-27$1.35$3.86100,100——
2020-10-26$1.37$3.9228,000——
2020-10-23$1.42$4.06118,000——
2020-10-22$1.35$3.8668,100——
2020-10-21$1.38$3.9565,000——
2020-10-20$1.43$4.09173,200——
2020-10-19$1.37$3.92181,100——
2020-10-16$1.38$3.95375,900——
2020-10-15$1.35$3.8669,300——
2020-10-14$1.34$3.8393,300——
2020-10-13$1.35$3.86159,100——
2020-10-12$1.39$3.98194,200——
2020-10-09$1.43$4.09245,900——
2020-10-08$1.42$4.06236,400——
2020-10-07$1.48$4.241,748,500——
2020-10-06$1.87$5.354,100,300——
2020-10-05$1.26$3.6182,200——
2020-10-02$1.34$3.83112,700——
2020-10-01$1.32$3.78252,200——
2020-09-30$1.41$4.03365,100——
2020-09-29$1.37$3.925,600——
2020-09-28$1.37$3.9229,200——
2020-09-25$1.39$3.989,700——
2020-09-24$1.39$3.981,800——
2020-09-23$1.41$4.036,600——
2020-09-22$1.47$4.216,500——
2020-09-21$1.49$4.2618,300——
2020-09-18$1.59$4.5521,000——
2020-09-17$1.54$4.4110,400——
2020-09-16$1.46$4.1811,900——
2020-09-15$1.45$4.154,700——
2020-09-14$1.44$4.1241,600——
2020-09-11$1.41$4.0312,700——
2020-09-10$1.42$4.065,700——
2020-09-09$1.42$4.0623,500——
2020-09-08$1.48$4.2411,900——
2020-09-04$1.53$4.382,600——
2020-09-03$1.56$4.463,300——
2020-09-02$1.57$4.4910,800——
2020-09-01$1.54$4.4118,500——
2020-08-31$1.58$4.5236,000——
2020-08-28$1.68$4.816,800——
2020-08-27$1.70$4.863,600——
2020-08-26$1.71$4.8919,300——
2020-08-25$1.76$5.0415,200——
2020-08-24$1.86$5.3215,400——
2020-08-21$1.89$5.4123,000——
2020-08-20$1.86$5.3225,900——
2020-08-19$1.79$5.1227,900——
2020-08-18$1.76$5.04384,700——
2020-08-17$1.79$5.1228,400——
2020-08-14$1.74$4.9819,200——
2020-08-13$1.67$4.7812,900——
2020-08-12$1.66$4.7542,800——
2020-08-11$1.64$4.6918,300——
2020-08-10$1.60$4.5831,400——
2020-08-07$1.60$4.5812,900——
2020-08-06$1.56$4.4619,700——
2020-08-05$1.65$4.7262,800——
2020-08-04$1.62$4.6411,700——
2020-08-03$1.55$4.4440,400——
2020-07-31$1.54$4.4111,500——
2020-07-30$1.61$4.61252,300——
2020-07-29$1.55$4.4420,000——
2020-07-28$1.54$4.4113,400——
2020-07-27$1.54$4.4128,700——
2020-07-24$1.50$4.299,200——
2020-07-23$1.45$4.1552,300——
2020-07-22$1.45$4.159,900——
2020-07-21$1.40$4.0117,500——
2020-07-20$1.42$4.0639,900——
2020-07-17$1.44$4.123,300——
2020-07-16$1.44$4.122,300——
2020-07-15$1.42$4.0621,400——
2020-07-14$1.42$4.0617,000——
2020-07-13$1.46$4.1810,900——
2020-07-10$1.46$4.185,000——
2020-07-09$1.50$4.2911,100——
2020-07-08$1.60$4.5820,200——
2020-07-07$1.50$4.2915,500——
2020-07-06$1.61$4.6131,500——
2020-07-02$1.53$4.38162,000——
2020-07-01$1.36$3.8938,100——
2020-06-30$1.34$3.8338,400——
2020-06-29$1.32$3.7826,100——
2020-06-26$1.33$3.8167,200——
2020-06-25$1.40$4.0117,300——
2020-06-24$1.48$4.2418,700——
2020-06-23$1.51$4.3223,000——
2020-06-22$1.58$4.5239,000——
2020-06-19$1.60$4.588,500——
2020-06-18$1.62$4.6412,100——
2020-06-17$1.63$4.6631,100——
2020-06-16$1.59$4.5537,300——
2020-06-15$1.55$4.4425,300——
2020-06-12$1.61$4.6114,800——
2020-06-11$1.52$4.3550,900——
2020-06-10$1.80$5.1533,400——
2020-06-09$1.92$5.4939,600——
2020-06-08$1.95$5.5870,300——
2020-06-05$1.84$5.27105,700——
2020-06-04$1.90$5.44224,800——
2020-06-03$1.80$5.151,520,400——
2020-06-02$1.32$3.7825,100——
2020-06-01$1.35$3.867,500——
2020-05-29$1.34$3.836,000——
2020-05-28$1.39$3.988,000——
2020-05-27$1.42$4.0622,400——
2020-05-26$1.33$3.8131,500——
2020-05-22$1.29$3.6936,800——
2020-05-21$1.24$3.5511,400——
2020-05-20$1.26$3.6116,400——
2020-05-19$1.24$3.5542,800——
2020-05-18$1.20$3.4336,100——
2020-05-15$1.16$3.3256,500——
2020-05-14$1.20$3.4331,600——
2020-05-13$1.19$3.4121,100——
2020-05-12$1.25$3.58136,400——
2020-05-11$1.40$4.0118,200——
2020-05-08$1.52$4.3517,500——
2020-05-07$1.43$4.0928,600——
2020-05-06$1.38$3.9520,300——
2020-05-05$1.36$3.8914,200——
2020-05-04$1.35$3.867,900——
2020-05-01$1.38$3.9513,200——
2020-04-30$1.41$4.0311,300——
2020-04-29$1.41$4.0327,000——
2020-04-28$1.34$3.8334,900——
2020-04-27$1.36$3.8911,300——
2020-04-24$1.32$3.7836,000——
2020-04-23$1.39$3.9821,300——
2020-04-22$1.36$3.8918,000——
2020-04-21$1.34$3.8327,300——
2020-04-20$1.40$4.0141,400——
2020-04-17$1.36$3.8910,100——
2020-04-16$1.34$3.836,000——
2020-04-15$1.35$3.869,300——
2020-04-14$1.42$4.068,800——
2020-04-13$1.31$3.7521,600——
2020-04-09$1.34$3.8325,400——
2020-04-08$1.34$3.8326,300——
2020-04-07$1.32$3.7822,300——
2020-04-06$1.25$3.5810,400——
2020-04-03$1.20$3.432,500——
2020-04-02$1.24$3.555,500——
2020-04-01$1.25$3.5810,100——
2020-03-31$1.25$3.587,500——
2020-03-30$1.25$3.585,600——
2020-03-27$1.30$3.7262,200——
2020-03-26$1.34$3.8332,600——
2020-03-25$1.30$3.7286,600——
2020-03-24$1.25$3.5847,700——
2020-03-23$1.12$3.2124,200——
2020-03-20$1.17$3.3510,700——
2020-03-19$1.14$3.263,500——
2020-03-18$1.12$3.2123,500——
2020-03-17$1.12$3.2127,600——
2020-03-16$1.30$3.729,300——
2020-03-13$1.40$4.014,800——
2020-03-12$1.40$4.0159,100——
2020-03-11$1.92$5.4913,500——
2020-03-10$2.18$6.247,800——
2020-03-09$2.33$6.675,000——
2020-03-06$2.36$6.7514,600——
2020-03-05$2.38$6.8117,300——
2020-03-04$2.26$6.4729,400——
2020-03-03$2.27$6.5014,400——
2020-03-02$2.39$6.8412,900——
2020-02-28$2.48$7.1019,700——
2020-02-27$2.41$6.9010,400——
2020-02-26$2.46$7.0413,200——
2020-02-25$2.43$6.9512,200——
2020-02-24$2.62$7.502,200——
2020-02-21$2.61$7.473,500——
2020-02-20$2.67$7.646,900——
2020-02-19$2.68$7.676,300——
2020-02-18$2.72$7.788,500——
2020-02-14$2.74$7.841,800——
2020-02-13$2.72$7.7811,900——
2020-02-12$2.73$7.813,900——
2020-02-11$2.74$7.845,900——
2020-02-10$2.72$7.782,200——
2020-02-07$2.73$7.811,100——
2020-02-06$2.73$7.814,300——
2020-02-05$2.76$7.908,300——
2020-02-04$2.72$7.789,000——
2020-02-03$2.72$7.785,000——
2020-01-31$2.77$7.935,100——
2020-01-30$2.74$7.844,700——
2020-01-29$2.81$8.046,100——
2020-01-28$2.77$7.932,100——
2020-01-27$2.76$7.906,700——
2020-01-24$2.79$7.984,900——
2020-01-23$2.82$8.073,300——
2020-01-22$2.84$8.133,200——
2020-01-21$2.87$8.219,300——
2020-01-17$2.79$7.9814,600——
2020-01-16$2.82$8.0714,500——
2020-01-15$2.83$8.106,200——
2020-01-14$2.83$8.1023,000——
2020-01-13$2.95$8.444,100——
2020-01-10$2.96$8.47400——
2020-01-09$3.02$8.644,300——
2020-01-08$2.97$8.5016,900——
2020-01-07$3.01$8.616,600——
2020-01-06$2.99$8.5626,800——
2020-01-03$2.91$8.335,400——
2020-01-02$2.94$8.4112,700——