MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RCMT — RCM Technologies Inc
NasdaqRCM Technologies Inc
$41.40
+0.09(+0.22%)
- O
- 41.23
- H
- 41.80
- L
- 41.00
- V
- 35.69K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$41.40
Period Return+143.39%
Period High$43.09
Period Low$16.51
Avg Daily Volume57.0K
Total Trading Days365
RCMT — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $41.23 | $41.80 | $41.00 | $41.40 | +$0.09 | +0.22% | 35,685 | $41.42 | $41.00 $41.80 |
| Oct 6, 2026 | $41.60 | $42.00 | $41.19 | $41.31 | $-0.28 | -0.67% | 48,746 | $41.51 | $41.19 $42.00 |
| Oct 5, 2026 | $42.01 | $42.41 | $41.56 | $41.59 | $-0.42 | -1.00% | 42,330 | $41.95 | $41.56 $42.41 |
| Oct 2, 2026 | $42.47 | $42.70 | $41.59 | $42.01 | $-0.01 | -0.02% | 57,067 | $41.98 | $41.59 $42.70 |
| Oct 1, 2026 | $40.75 | $42.47 | $40.68 | $42.02 | +$1.34 | +3.29% | 71,616 | $41.68 | $40.68 $42.47 |
| Sep 30, 2026 | $41.18 | $41.53 | $40.64 | $40.68 | $-0.52 | -1.26% | 131,624 | $40.92 | $40.64 $41.53 |
| Sep 29, 2026 | $40.74 | $41.32 | $40.44 | $41.20 | +$0.53 | +1.30% | 47,131 | $40.95 | $40.44 $41.32 |
| Sep 28, 2026 | $40.59 | $41.38 | $40.26 | $40.67 | +$0.20 | +0.49% | 61,985 | $40.79 | $40.26 $41.38 |
| Sep 25, 2026 | $40.68 | $41.37 | $40.19 | $40.47 | $-0.12 | -0.30% | 37,723 | $40.66 | $40.19 $41.37 |
| Sep 24, 2026 | $40.20 | $40.90 | $40.15 | $40.59 | +$0.26 | +0.64% | 39,945 | $40.48 | $40.15 $40.90 |
| Sep 23, 2026 | $40.62 | $40.90 | $40.10 | $40.33 | $-0.47 | -1.15% | 57,484 | $40.47 | $40.10 $40.90 |
| Sep 22, 2026 | $40.16 | $42.00 | $40.06 | $40.80 | +$0.70 | +1.75% | 135,460 | $40.95 | $40.06 $42.00 |
| Sep 21, 2026 | $39.78 | $40.71 | $39.52 | $40.10 | +$0.71 | +1.80% | 46,169 | $40.19 | $39.52 $40.71 |
| Sep 18, 2026 | $40.16 | $40.19 | $39.29 | $39.39 | $-1.23 | -3.03% | 97,914 | $39.61 | $39.29 $40.19 |
| Sep 17, 2026 | $40.26 | $41.00 | $39.64 | $40.62 | +$1.34 | +3.41% | 258,577 | $40.45 | $39.64 $41.00 |
| Sep 16, 2026 | $39.00 | $40.05 | $39.00 | $39.28 | +$0.14 | +0.34% | 58,305 | $39.58 | $39.00 $40.05 |
| Sep 15, 2026 | $39.82 | $40.40 | $38.84 | $39.15 | $-0.86 | -2.14% | 59,930 | $39.18 | $38.84 $40.40 |
| Sep 14, 2026 | $40.20 | $40.81 | $39.92 | $40.00 | $-0.11 | -0.27% | 47,538 | $40.12 | $39.92 $40.81 |
| Sep 11, 2026 | $39.56 | $40.40 | $39.40 | $40.11 | +$0.99 | +2.53% | 68,152 | $40.01 | $39.40 $40.40 |
| Sep 10, 2026 | $40.28 | $40.76 | $38.93 | $39.12 | $-1.17 | -2.90% | 53,745 | $39.57 | $38.93 $40.76 |
| Sep 9, 2026 | $40.60 | $41.77 | $40.01 | $40.29 | $-0.33 | -0.81% | 63,596 | $40.69 | $40.01 $41.77 |
| Sep 8, 2026 | $40.72 | $40.96 | $39.02 | $40.62 | $-0.36 | -0.88% | 143,842 | $40.30 | $39.02 $40.96 |
| Sep 4, 2026 | $40.61 | $41.50 | $40.42 | $40.98 | +$0.47 | +1.16% | 78,176 | $40.93 | $40.42 $41.50 |
| Sep 3, 2026 | $41.79 | $42.51 | $40.45 | $40.51 | $-1.02 | -2.46% | 53,028 | $41.03 | $40.45 $42.51 |
| Sep 2, 2026 | $41.86 | $42.51 | $41.02 | $41.53 | $-0.39 | -0.93% | 86,990 | $41.81 | $41.02 $42.51 |
| Sep 1, 2026 | $41.60 | $42.29 | $40.43 | $41.92 | +$0.32 | +0.77% | 58,955 | $41.55 | $40.43 $42.29 |
| Aug 31, 2026 | $41.83 | $43.09 | $41.24 | $41.60 | $-0.24 | -0.57% | 165,284 | $42.06 | $41.24 $43.09 |
| Aug 28, 2026 | $41.07 | $42.38 | $41.07 | $41.84 | +$0.87 | +2.12% | 74,295 | $41.60 | $41.07 $42.38 |
| Aug 27, 2026 | $40.28 | $41.86 | $40.20 | $40.97 | +$0.38 | +0.94% | 93,613 | $40.90 | $40.20 $41.86 |
| Aug 26, 2026 | $42.09 | $42.26 | $40.41 | $40.59 | $-1.41 | -3.36% | 63,429 | $41.24 | $40.41 $42.26 |