RCM Technologies Inc (RCMT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 1.86142709411 | 19.34 | 20.09 | 19.21 | 19331 | 19.65591659 | CS |
| 4 | 1.01 | 5.40395933654 | 18.69 | 20.09 | 18 | 30466 | 18.83566746 | CS |
| 12 | 0.09 | 0.458949515553 | 19.61 | 22.72 | 18 | 48228 | 19.9339883 | CS |
| 26 | -9.32 | -32.1157822192 | 29.02 | 29.8 | 18 | 70522 | 22.2893457 | CS |
| 52 | -0.3 | -1.5 | 20 | 32.15 | 14.4001 | 66576 | 23.28232473 | CS |
| 156 | 15.31 | 348.74715262 | 4.39 | 32.15 | 3.9967 | 112725 | 15.32075805 | CS |
| 260 | 16.4 | 496.96969697 | 3.3 | 32.15 | 1.02 | 169052 | 8.83466202 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 19.62 | 0.21 | 1.08 | 19.62 | 19.8 | 19.38 | 17573 |
| 1721946900 | 19.41 | -0.19 | -0.97 | 19.65 | 20.06 | 19.39 | 23337 |
| 1721860500 | 19.6 | -0.16 | -0.81 | 19.38 | 19.88 | 19.38 | 22223 |
| 1721774100 | 19.76 | -0.22 | -1.10 | 19.95 | 20.09 | 19.74 | 14781 |
| 1721687700 | 19.98 | 0.6 | 3.10 | 19.34 | 19.99 | 19.21 | 18743 |
| 1721428500 | 19.38 | -0.19 | -0.97 | 19.6 | 19.6 | 19.19 | 11995 |
| 1721342100 | 19.57 | -0.19 | -0.94 | 19.65 | 19.88 | 19.515 | 14406 |
| 1721255700 | 19.755 | -0.15 | -0.73 | 19.8 | 19.855 | 19.675 | 23396 |
| 1721169300 | 19.9 | 0.43 | 2.21 | 19.51 | 20 | 19.425 | 20766 |
| 1721082900 | 19.47 | 0.43 | 2.26 | 19.24 | 19.61 | 19.2 | 41337 |
| 1720823700 | 19.04 | 0.02 | 0.11 | 19.19 | 19.3 | 18.88 | 26305 |
| 1720737300 | 19.02 | 0.49 | 2.64 | 18.65 | 19.02 | 18.65 | 36474 |
| 1720650900 | 18.53 | 0.26 | 1.42 | 18.34 | 18.53 | 18.2467 | 38950 |
| 1720564500 | 18.27 | -0.05 | -0.27 | 18.26 | 18.31 | 18.03 | 26016 |
| 1720478100 | 18.32 | 0.22 | 1.22 | 18.11 | 18.48 | 18.1 | 57338 |
| 1720218900 | 18.1 | -0.23 | -1.25 | 18.35 | 18.55 | 18.02 | 42076 |
| 1720040640 | 18.33 | 0.21 | 1.16 | 18.11 | 18.54 | 18.05 | 29113 |
| 1719959700 | 18.12 | -0.07 | -0.38 | 18.1 | 18.54 | 18 | 40459 |
| 1719873300 | 18.19 | -0.53 | -2.83 | 18.69 | 18.845 | 18.05 | 73569 |
| 1719614100 | 18.72 | 0.3 | 1.63 | 18.6 | 18.83 | 18.4205 | 65622 |
| 1719527700 | 18.42 | -0.12 | -0.65 | 18.65 | 18.7 | 18.41 | 28337 |
| 1719441300 | 18.54 | -0.04 | -0.22 | 18.6 | 18.77 | 18.37 | 45977 |
| 1719354900 | 18.58 | -0.11 | -0.59 | 18.68 | 18.68 | 18.36 | 66508 |
| 1719268500 | 18.69 | -0.32 | -1.68 | 19.19 | 19.19 | 18.65 | 61266 |
| 1719009300 | 19.01 | -0.47 | -2.41 | 19.42 | 19.555 | 18.6 | 73804 |
| 1718922900 | 19.48 | 0.35 | 1.83 | 19.02 | 19.66 | 19.02 | 39146 |
| 1718750100 | 19.13 | -0.31 | -1.59 | 19.39 | 19.57 | 19.06 | 46828 |
| 1718663700 | 19.44 | 0.08 | 0.41 | 19.17 | 19.52 | 19.17 | 30927 |
| 1718404500 | 19.36 | -0.33 | -1.68 | 19.55 | 19.55 | 19.17 | 29559 |
| 1718318100 | 19.69 | 0.22 | 1.13 | 19.45 | 19.7 | 19.34 | 46971 |
| 1718231700 | 19.47 | 0.45 | 2.37 | 19.35 | 19.65 | 19.35 | 46761 |
| 1718145300 | 19.02 | -0.38 | -1.96 | 19.23 | 19.27 | 19.02 | 49223 |
| 1718058900 | 19.4 | -0.25 | -1.27 | 19.49 | 19.7 | 19.4 | 25143 |
| 1717799700 | 19.65 | 0.12 | 0.61 | 19.4 | 19.68 | 19 | 65299 |
| 1717713300 | 19.53 | -0.17 | -0.86 | 19.52 | 19.94 | 19.3955 | 24859 |
| 1717626900 | 19.7 | -0.29 | -1.45 | 20.05 | 20.05 | 19.6721 | 38777 |
| 1717540500 | 19.99 | 0.3 | 1.52 | 19.55 | 20.01 | 19.4 | 44129 |
| 1717454100 | 19.69 | -0.16 | -0.81 | 20.05 | 20.28 | 19.48 | 52116 |
| 1717194900 | 19.85 | 0.2 | 1.02 | 19.78 | 19.89 | 19.48 | 31815 |
| 1717108500 | 19.65 | -0.35 | -1.75 | 20.04 | 20.17 | 19.625 | 43692 |
| 1717022100 | 20 | -0.1 | -0.50 | 19.84 | 20.39 | 19.63 | 43623 |
| 1716935700 | 20.1 | -1.53 | -7.07 | 21.45 | 21.45 | 19.14 | 212808 |
| 1716590100 | 21.63 | 0.47 | 2.22 | 21.3 | 21.78 | 21.11 | 46544 |
| 1716503700 | 21.16 | -0.5 | -2.31 | 21.77 | 21.95 | 21.03 | 52992 |
| 1716417300 | 21.66 | -0.78 | -3.48 | 22.43 | 22.47 | 21.59 | 50166 |
| 1716330900 | 22.44 | -0.18 | -0.80 | 22.51 | 22.51 | 22.2101 | 47419 |
| 1716244500 | 22.62 | 0.62 | 2.82 | 22.22 | 22.72 | 22.1701 | 66170 |
| 1715985300 | 22 | 0.02 | 0.09 | 22.2 | 22.2 | 21.78 | 55551 |
| 1715898900 | 21.98 | -0.45 | -2.01 | 22.38 | 22.405 | 21.7 | 54099 |
| 1715812500 | 22.43 | 0.61 | 2.80 | 22.16 | 22.49 | 21.82 | 74285 |
| 1715726100 | 21.82 | 0.23 | 1.07 | 21.63 | 21.94 | 21.42 | 79499 |
| 1715639700 | 21.59 | 1.19 | 5.83 | 20.53 | 21.8005 | 20.53 | 89161 |
| 1715380500 | 20.4 | -0.43 | -2.06 | 20.79 | 21.14 | 20.32 | 81574 |
| 1715294100 | 20.83 | 1.54 | 7.98 | 19.89 | 20.83 | 19.88 | 103031 |
| 1715207700 | 19.29 | 0.15 | 0.78 | 18.79 | 19.45 | 18.75 | 77329 |
| 1715121300 | 19.14 | -0.17 | -0.88 | 19.27 | 19.64 | 19.14 | 34023 |
| 1715034900 | 19.31 | -0.21 | -1.08 | 19.61 | 19.64 | 19.29 | 45095 |
| 1714775700 | 19.52 | 0.17 | 0.88 | 19.43 | 19.71 | 19.41 | 42291 |
| 1714689300 | 19.35 | 0.25 | 1.31 | 19.16 | 19.62 | 18.965 | 70152 |
| 1714602900 | 19.1 | 0.15 | 0.79 | 18.85 | 19.5 | 18.81 | 79061 |
| 1714516500 | 18.95 | 0.01 | 0.05 | 18.83 | 19.02 | 18.63 | 54681 |
| 1714430100 | 18.94 | -0.03 | -0.16 | 19 | 19.46 | 18.93 | 63085 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
