RCM Technologies Stock Price History
NASDAQ: RCMTConsumer DiscretionaryProfessional ServicesUSD
41.38-0.47 (-1.12%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RCMT price history at a glance
The price history for RCM Technologies (RCMT) on this page begins on September 12, 1983, when the stock closed at $6.25; it most recently closed at $41.38 on October 5, 2026. The highest price in this record is $43.68, reached on October 5, 2026; the latest close is 5.3% below that peak. Across the 42 complete calendar years in the table, RCMT finished higher in 21 and lower in 21. Its best year was 2021 (+244.0%) and its worst was 2008 (-80.1%).
Over roughly 43 years the share price changed +562.1%, a 4.5% compound annual price return (excluding dividends). In the last 12 months alone, RCMT has gained 73.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1983
- $43.68
- Date of high
- Oct 5, 2026
- Low since 1983
- $0.4688
- Date of low
- Mar 11, 1985
- 52-week high
- $43.68
- 52-week low
- $17.26
- Last close
- $41.38
RCMT returns
1 week
-1.50%
1 month
+2.71%
3 months
+47.89%
6 months
+53.66%
Year to date
+102.35%
1 year
+73.21%
3 years
+115.30%
5 years
+590.82%
RCMT price return, excluding dividends.
RCMT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 41.38 | +108.36% |
| 2025 | 19.86 | -11.65% |
| 2024 | 22.48 | -22.59% |
| 2023 | 29.04 | +135.33% |
| 2022 | 12.34 | +73.31% |
| 2021 | 7.12 | +243.96% |
| 2020 | 2.07 | -28.87% |
| 2019 | 2.91 | -19.61% |
| 2018 | 3.62 | -42.08% |
| 2017 | 6.25 | -1.73% |
| 2016 | 6.36 | +15.64% |
| 2015 | 5.50 | -20.17% |
| 2014 | 6.89 | -0.43% |
| 2013 | 6.92 | +24.24% |
| 2012 | 5.57 | +7.53% |
| 2011 | 5.18 | +11.88% |
| 2010 | 4.63 | +84.46% |
| 2009 | 2.51 | +118.26% |
| 2008 | 1.15 | -80.07% |
| 2007 | 5.77 | -3.67% |
| 2006 | 5.99 | +17.45% |
| 2005 | 5.10 | +1.39% |
| 2004 | 5.03 | -30.14% |
| 2003 | 7.20 | +80.45% |
| 2002 | 3.99 | -20.20% |
| 2001 | 5.00 | +37.93% |
| 2000 | 3.63 | -78.99% |
| 1999 | 17.25 | -34.91% |
| 1998 | 26.50 | +60.61% |
| 1997 | 16.50 | +88.57% |
| 1996 | 8.75 | +180.00% |
| 1995 | 3.13 | 0.00% |
| 1994 | 3.13 | -16.67% |
| 1993 | 3.75 | +71.43% |
| 1992 | 2.19 | -73.08% |
| 1991 | 8.13 | -46.94% |
| 1990 | 15.31 | -40.24% |
| 1989 | 25.63 | +30.16% |
| 1988 | 19.69 | +207.31% |
| 1987 | 6.41 | +127.78% |
| 1986 | 2.81 | 0.00% |
| 1985 | 2.81 | +200.00% |
| 1984 | 0.9375 | -66.67% |
| 1983* | 2.81 | -55.00% |
* Partial year: the record begins after the start of 1983; return measured from the first available close.
2026 return is year to date.
RCMT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 42.01 | 42.50 | 41.10 | 41.38 | -1.12% | |
| 41.38 | 43.68 | 40.60 | 41.85 | +1.09% | |
| 41.23 | 41.80 | 41.00 | 41.40 | +0.22% | |
| 41.60 | 42.00 | 41.19 | 41.31 | -0.67% | |
| 42.01 | 42.41 | 41.56 | 41.59 | -1.00% | |
| 42.47 | 42.70 | 41.59 | 42.01 | -0.02% | |
| 40.75 | 42.47 | 40.68 | 42.02 | +3.29% | |
| 41.18 | 41.53 | 40.64 | 40.68 | -1.26% | |
| 40.74 | 41.32 | 40.44 | 41.20 | +1.30% | |
| 40.59 | 41.38 | 40.26 | 40.67 | +0.49% | |
| 40.68 | 41.37 | 40.19 | 40.47 | -0.30% | |
| 40.20 | 40.90 | 40.15 | 40.59 | +0.64% | |
| 40.62 | 40.90 | 40.10 | 40.33 | -1.15% | |
| 40.16 | 42.00 | 40.06 | 40.80 | +1.75% | |
| 39.78 | 40.71 | 39.52 | 40.10 | +1.80% | |
| 40.16 | 40.19 | 39.29 | 39.39 | -3.03% | |
| 40.26 | 41.00 | 39.64 | 40.62 | +3.41% | |
| 39.00 | 40.05 | 39.00 | 39.28 | +0.33% | |
| 39.82 | 40.40 | 38.84 | 39.15 | -2.13% | |
| 40.20 | 40.81 | 39.92 | 40.00 | -0.27% | |
| 39.56 | 40.40 | 39.40 | 40.11 | +2.53% | |
| 40.28 | 40.76 | 38.93 | 39.12 | -2.90% | |
| 40.60 | 41.77 | 40.01 | 40.29 | -0.81% | |
| 40.72 | 40.96 | 39.02 | 40.62 | -0.88% | |
| 40.61 | 41.50 | 40.42 | 40.98 | +1.16% | |
| 41.79 | 42.51 | 40.45 | 40.51 | -2.46% | |
| 41.86 | 42.51 | 41.02 | 41.53 | -0.93% | |
| 41.60 | 42.29 | 40.43 | 41.92 | +0.77% | |
| 41.83 | 43.09 | 41.24 | 41.60 | -0.57% | |
| 41.07 | 42.38 | 41.07 | 41.84 | +2.12% | |
| 40.28 | 41.86 | 40.20 | 40.97 | +0.94% | |
| 42.09 | 42.26 | 40.41 | 40.59 | -3.36% | |
| 41.45 | 42.06 | 40.93 | 42.00 | +2.14% | |
| 40.73 | 42.07 | 40.71 | 41.12 | +0.64% | |
| 41.09 | 41.43 | 40.61 | 40.86 | -0.41% | |
| 39.84 | 41.32 | 39.01 | 41.03 | +2.17% | |
| 41.12 | 41.34 | 39.88 | 40.16 | -2.17% | |
| 40.63 | 42.04 | 39.68 | 41.05 | +1.53% | |
| 36.53 | 40.68 | 36.03 | 40.43 | +15.35% | |
| 32.24 | 35.49 | 32.24 | 35.05 | +21.20% | |
| 28.69 | 29.04 | 28.43 | 28.92 | +1.40% | |
| 28.96 | 29.07 | 28.43 | 28.52 | -0.59% | |
| 28.91 | 29.20 | 28.38 | 28.69 | -0.80% | |
| 29.10 | 29.54 | 28.72 | 28.92 | -1.57% | |
| 28.77 | 29.52 | 28.28 | 29.38 | +2.98% | |
| 28.86 | 29.55 | 28.53 | 28.53 | -1.82% | |
| 29.01 | 29.42 | 28.16 | 29.06 | +1.18% | |
| 28.64 | 28.80 | 28.16 | 28.72 | +0.88% | |
| 28.29 | 29.24 | 28.14 | 28.47 | +0.64% | |
| 28.05 | 28.45 | 28.05 | 28.29 | -0.67% | |
| 28.65 | 28.65 | 28.06 | 28.48 | -0.07% | |
| 29.00 | 29.16 | 28.50 | 28.50 | -1.25% | |
| 28.33 | 29.31 | 28.00 | 28.86 | +3.15% | |
| 27.84 | 28.15 | 27.68 | 27.98 | +1.27% | |
| 27.58 | 28.05 | 27.23 | 27.63 | +0.29% | |
| 27.12 | 27.59 | 27.12 | 27.55 | +0.18% | |
| 27.76 | 27.80 | 27.26 | 27.50 | -0.76% | |
| 27.89 | 27.89 | 27.00 | 27.71 | -0.07% | |
| 27.62 | 27.99 | 27.17 | 27.73 | +0.14% | |
| 27.40 | 27.75 | 27.30 | 27.69 | +0.65% | |
| 27.41 | 28.07 | 27.41 | 27.51 | +0.44% | |
| 27.53 | 28.00 | 27.36 | 27.39 | -0.33% | |
| 27.53 | 27.85 | 27.41 | 27.48 | -0.11% | |
| 28.11 | 28.66 | 27.50 | 27.51 | -1.68% | |
| 28.23 | 28.23 | 27.68 | 27.98 | +0.14% | |
| 27.57 | 28.00 | 27.17 | 27.94 | +1.05% | |
| 27.48 | 28.20 | 27.19 | 27.65 | +0.18% | |
| 28.07 | 29.26 | 27.04 | 27.60 | -1.99% | |
| 28.52 | 28.84 | 28.03 | 28.16 | -1.19% | |
| 29.00 | 29.45 | 28.33 | 28.50 | -1.49% | |
| 28.23 | 29.05 | 28.22 | 28.93 | +2.48% | |
| 28.50 | 28.70 | 27.49 | 28.23 | +0.14% | |
| 28.51 | 28.71 | 27.71 | 28.19 | -0.21% | |
| 27.50 | 28.50 | 26.93 | 28.25 | +2.84% | |
| 28.20 | 28.69 | 27.32 | 27.47 | -2.42% | |
| 27.88 | 28.43 | 27.36 | 28.15 | +1.30% | |
| 27.23 | 27.85 | 26.73 | 27.79 | +1.46% | |
| 26.34 | 27.64 | 26.11 | 27.39 | +3.83% | |
| 26.24 | 26.80 | 25.61 | 26.38 | +2.21% | |
| 26.60 | 27.01 | 25.52 | 25.81 | -0.85% | |
| 25.97 | 26.70 | 25.68 | 26.03 | +0.35% | |
| 26.00 | 26.56 | 25.70 | 25.94 | +1.09% | |
| 24.89 | 25.79 | 24.28 | 25.66 | +2.35% | |
| 24.56 | 25.47 | 23.82 | 25.07 | +2.37% | |
| 24.30 | 24.61 | 23.95 | 24.49 | +0.78% | |
| 23.91 | 24.80 | 23.84 | 24.30 | +1.72% | |
| 23.82 | 24.09 | 23.55 | 23.89 | +0.46% | |
| 23.79 | 23.93 | 23.18 | 23.78 | -0.42% | |
| 23.59 | 24.12 | 23.19 | 23.88 | +1.06% | |
| 22.97 | 24.17 | 22.97 | 23.63 | +3.14% | |
| 22.16 | 23.00 | 22.16 | 22.91 | +1.82% | |
| 21.50 | 22.66 | 21.50 | 22.50 | +4.12% | |
| 21.48 | 22.50 | 21.48 | 21.61 | 0.00% | |
| 21.50 | 21.72 | 21.22 | 21.61 | +1.60% | |
| 21.73 | 22.02 | 21.27 | 21.27 | -1.98% | |
| 21.84 | 22.50 | 21.33 | 21.70 | -0.64% | |
| 21.60 | 21.88 | 21.12 | 21.84 | +1.16% | |
| 22.28 | 22.28 | 21.49 | 21.59 | -3.92% | |
| 22.27 | 23.05 | 22.23 | 22.47 | +0.90% | |
| 22.01 | 22.60 | 21.57 | 22.27 | +0.41% | |
| 22.96 | 23.12 | 20.75 | 22.18 | -4.07% | |
| 26.80 | 27.80 | 22.64 | 23.12 | -20.17% | |
| 28.95 | 29.70 | 28.91 | 28.96 | -0.17% | |
| 29.66 | 30.22 | 28.61 | 29.01 | -3.94% | |
| 29.61 | 30.80 | 29.29 | 30.20 | +2.13% | |
| 28.75 | 30.50 | 28.75 | 29.57 | +2.60% | |
| 28.82 | 28.94 | 27.96 | 28.82 | +0.80% | |
| 29.91 | 30.00 | 28.26 | 28.59 | -4.73% | |
| 31.50 | 31.50 | 29.80 | 30.01 | -4.67% | |
| 31.34 | 31.68 | 29.75 | 31.48 | +1.03% | |
| 31.28 | 32.50 | 30.91 | 31.16 | -0.32% | |
| 31.57 | 31.84 | 30.74 | 31.26 | -0.10% | |
| 31.30 | 31.89 | 31.09 | 31.29 | -0.35% | |
| 31.44 | 31.68 | 30.14 | 31.40 | +0.03% | |
| 31.72 | 31.95 | 31.32 | 31.39 | -0.95% | |
| 31.26 | 32.06 | 31.26 | 31.69 | +0.22% | |
| 30.92 | 32.28 | 30.37 | 31.62 | +2.26% | |
| 31.46 | 31.71 | 30.61 | 30.92 | -2.21% | |
| 31.03 | 32.00 | 30.84 | 31.62 | +1.77% | |
| 30.86 | 31.59 | 30.32 | 31.07 | +0.91% | |
| 31.46 | 32.05 | 30.30 | 30.79 | -3.05% | |
| 30.50 | 32.00 | 30.32 | 31.76 | +4.61% | |
| 30.00 | 30.50 | 29.49 | 30.36 | +1.50% | |
| 28.82 | 30.00 | 28.67 | 29.91 | +4.87% | |
| 28.43 | 29.31 | 28.07 | 28.52 | +0.60% | |
| 27.03 | 28.85 | 26.89 | 28.35 | +5.27% | |
| 27.71 | 27.80 | 26.29 | 26.93 | -3.48% | |
| 27.85 | 28.51 | 26.88 | 27.90 | +0.11% | |
| 27.74 | 27.93 | 27.00 | 27.87 | +2.28% | |
| 26.28 | 27.98 | 25.61 | 27.25 | +6.99% | |
| 20.24 | 26.99 | 20.21 | 25.47 | +31.97% | |
| 18.92 | 19.54 | 18.85 | 19.30 | +0.47% | |
| 19.42 | 19.81 | 19.14 | 19.21 | +0.37% | |
| 19.50 | 19.65 | 19.14 | 19.14 | -1.03% | |
| 18.54 | 19.52 | 18.33 | 19.34 | +3.98% | |
| 19.07 | 19.07 | 18.32 | 18.60 | -2.72% | |
| 19.35 | 19.88 | 18.88 | 19.12 | -2.00% | |
| 18.87 | 19.62 | 18.82 | 19.51 | +4.95% | |
| 18.71 | 19.00 | 18.36 | 18.59 | -1.95% | |
| 18.50 | 19.07 | 18.43 | 18.96 | +5.04% | |
| 18.30 | 18.66 | 17.74 | 18.05 | -1.10% | |
| 18.74 | 18.97 | 17.87 | 18.25 | -3.95% | |
| 18.93 | 19.35 | 18.80 | 19.00 | -0.16% | |
| 19.69 | 20.45 | 18.87 | 19.03 | -2.86% | |
| 19.13 | 19.73 | 19.13 | 19.59 | +2.73% | |
| 19.13 | 19.64 | 18.76 | 19.07 | -2.41% | |
| 19.51 | 20.03 | 17.71 | 19.54 | -2.30% | |
| 19.71 | 20.11 | 19.58 | 20.00 | +1.99% | |
| 19.72 | 19.95 | 19.03 | 19.61 | +0.05% | |
| 19.58 | 20.02 | 18.84 | 19.60 | -0.51% | |
| 19.73 | 20.00 | 19.51 | 19.70 | -1.79% | |
| 19.55 | 20.42 | 19.55 | 20.06 | +1.31% | |
| 19.60 | 20.53 | 19.52 | 19.80 | +2.96% | |
| 18.73 | 19.58 | 18.73 | 19.23 | +1.05% | |
| 18.54 | 19.39 | 18.54 | 19.03 | +0.63% | |
| 18.68 | 19.23 | 18.41 | 18.91 | +0.32% | |
| 18.65 | 19.07 | 18.55 | 18.85 | +0.64% | |
| 18.28 | 18.92 | 18.04 | 18.73 | +2.29% | |
| 18.24 | 18.54 | 18.16 | 18.31 | +0.05% | |
| 18.60 | 18.60 | 18.00 | 18.30 | -1.56% | |
| 18.53 | 18.93 | 18.20 | 18.59 | -0.69% | |
| 18.69 | 18.77 | 18.48 | 18.72 | -1.16% | |
| 18.40 | 19.04 | 18.40 | 18.94 | +2.10% | |
| 18.26 | 18.85 | 18.14 | 18.55 | +1.37% | |
| 17.42 | 18.54 | 17.40 | 18.30 | +4.27% | |
| 17.61 | 18.02 | 17.26 | 17.55 | -0.62% | |
| 17.91 | 18.62 | 17.56 | 17.66 | -0.51% | |
| 18.81 | 18.90 | 17.70 | 17.75 | -6.48% | |
| 19.79 | 19.84 | 18.72 | 18.98 | -4.29% | |
| 20.07 | 20.65 | 19.83 | 19.83 | -1.10% | |
| 20.00 | 20.65 | 19.90 | 20.05 | -0.69% | |
| 20.17 | 20.65 | 20.02 | 20.19 | -0.20% | |
| 20.87 | 20.99 | 19.88 | 20.23 | -3.53% | |
| 21.16 | 21.41 | 20.91 | 20.97 | +0.77% | |
| 20.32 | 20.87 | 19.94 | 20.81 | +2.31% | |
| 19.70 | 20.35 | 19.58 | 20.34 | +2.21% | |
| 19.76 | 20.03 | 19.54 | 19.90 | -0.50% | |
| 20.13 | 20.20 | 19.84 | 20.00 | -0.45% | |
| 20.26 | 20.26 | 19.65 | 20.09 | -0.54% | |
| 20.15 | 20.40 | 19.99 | 20.20 | -0.49% | |
| 20.66 | 20.83 | 20.13 | 20.30 | -1.69% | |
| 19.80 | 21.06 | 19.65 | 20.65 | +7.78% | |
| 19.84 | 19.84 | 19.16 | 19.16 | -4.96% | |
| 20.68 | 20.68 | 20.08 | 20.16 | -2.09% | |
| 20.78 | 21.00 | 20.14 | 20.59 | +1.08% | |
| 19.85 | 20.63 | 19.85 | 20.37 | +1.34% | |
| 21.10 | 21.10 | 20.10 | 20.10 | -2.14% | |
| 19.86 | 20.61 | 19.78 | 20.54 | +2.29% | |
| 20.10 | 20.28 | 19.87 | 20.08 | -0.10% | |
| 19.86 | 20.48 | 19.81 | 20.10 | +0.25% | |
| 20.22 | 20.32 | 19.91 | 20.05 | -0.40% | |
| 19.97 | 20.32 | 19.82 | 20.13 | +0.45% | |
| 20.01 | 20.49 | 19.93 | 20.04 | +0.91% | |
| 20.46 | 20.53 | 19.68 | 19.86 | -2.89% | |
| 20.00 | 20.55 | 19.90 | 20.45 | +3.65% | |
| 19.91 | 20.17 | 19.68 | 19.73 | -1.84% | |
| 20.29 | 20.29 | 19.70 | 20.10 | -0.99% | |
| 20.41 | 20.57 | 20.07 | 20.30 | -0.98% | |
| 20.54 | 20.58 | 20.36 | 20.50 | +0.59% | |
| 20.56 | 20.87 | 20.04 | 20.38 | -0.73% | |
| 20.64 | 21.14 | 20.15 | 20.53 | -1.06% | |
| 20.44 | 21.09 | 20.36 | 20.75 | +1.77% | |
| 20.82 | 20.82 | 20.09 | 20.39 | -0.59% | |
| 21.07 | 21.31 | 20.41 | 20.51 | -1.96% | |
| 21.30 | 21.48 | 20.70 | 20.92 | -1.51% | |
| 20.98 | 21.58 | 20.64 | 21.24 | +1.63% | |
| 21.05 | 21.21 | 20.59 | 20.90 | -0.67% | |
| 20.77 | 21.38 | 20.67 | 21.04 | +1.35% | |
| 20.16 | 20.90 | 20.16 | 20.76 | +2.01% | |
| 20.03 | 20.95 | 19.97 | 20.35 | +1.55% | |
| 20.00 | 20.47 | 19.83 | 20.04 | -0.15% | |
| 20.02 | 20.39 | 19.74 | 20.07 | -0.55% | |
| 20.26 | 20.65 | 19.84 | 20.18 | +0.05% | |
| 19.65 | 20.26 | 19.65 | 20.17 | +4.02% | |
| 19.48 | 19.78 | 19.25 | 19.39 | -0.21% | |
| 19.35 | 19.88 | 19.10 | 19.43 | -0.77% | |
| 19.51 | 19.84 | 19.00 | 19.58 | -0.51% | |
| 19.94 | 20.25 | 19.49 | 19.68 | -1.75% | |
| 19.17 | 20.39 | 19.17 | 20.03 | +3.73% | |
| 19.36 | 19.70 | 18.64 | 19.31 | -1.13% | |
| 18.59 | 19.87 | 18.44 | 19.53 | +5.28% | |
| 18.78 | 19.12 | 18.36 | 18.55 | -1.17% | |
| 19.06 | 19.08 | 18.69 | 18.77 | -0.95% | |
| 19.04 | 19.85 | 18.95 | 18.95 | -1.81% | |
| 19.57 | 20.33 | 19.21 | 19.30 | -0.67% | |
| 18.69 | 19.53 | 18.50 | 19.43 | +2.80% | |
| 19.04 | 19.34 | 18.63 | 18.90 | -2.07% | |
| 19.69 | 19.70 | 19.06 | 19.30 | -1.53% | |
| 19.70 | 20.06 | 19.57 | 19.60 | -1.75% | |
| 20.47 | 20.56 | 18.93 | 19.95 | -0.60% | |
| 21.58 | 21.58 | 20.00 | 20.07 | -9.55% | |
| 22.43 | 23.35 | 21.82 | 22.19 | -4.97% | |
| 23.00 | 23.36 | 22.82 | 23.35 | +1.26% | |
| 23.03 | 23.32 | 22.78 | 23.06 | -0.30% | |
| 23.37 | 23.37 | 22.72 | 23.13 | +0.13% | |
| 23.06 | 23.29 | 22.72 | 23.10 | -0.73% | |
| 22.39 | 23.46 | 22.39 | 23.27 | +2.74% | |
| 22.78 | 22.78 | 22.20 | 22.65 | +0.13% | |
| 22.79 | 22.87 | 22.46 | 22.62 | -0.26% | |
| 23.19 | 23.19 | 22.51 | 22.68 | -2.20% | |
| 23.32 | 23.67 | 21.47 | 23.19 | +0.87% | |
| 23.27 | 23.27 | 22.88 | 22.99 | -0.95% | |
| 23.45 | 23.45 | 22.64 | 23.21 | -0.47% | |
| 23.57 | 23.58 | 23.14 | 23.32 | -0.98% | |
| 22.79 | 23.68 | 22.69 | 23.55 | +5.04% | |
| 23.16 | 23.16 | 22.26 | 22.42 | -3.74% | |
| 23.21 | 24.56 | 23.03 | 23.29 | +0.30% | |
| 23.38 | 23.38 | 22.99 | 23.22 | -0.60% | |
| 23.62 | 23.62 | 22.77 | 23.36 | -0.34% | |
| 23.33 | 23.46 | 22.64 | 23.44 | +1.43% | |
| 23.85 | 24.51 | 22.99 | 23.11 | -3.26% | |
| 24.23 | 24.29 | 23.70 | 23.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RCMT chart for longer ranges.