STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Paramount shares jump on Sony, Apollo US$26 billion buyout offer: Report

RCM Technologies, Inc. (RCMT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

19.35

+0.25

(+1.31%)

At close: 04:00PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	19.00	19.62	18.97	19.35	19.35	70,051
May 01, 2024	18.85	19.50	18.81	19.10	19.10	79,100
Apr 30, 2024	18.83	19.02	18.63	18.95	18.95	54,700
Apr 29, 2024	19.00	19.46	18.93	18.94	18.94	63,100
Apr 26, 2024	18.98	19.09	18.67	18.97	18.97	76,100
Apr 25, 2024	18.89	19.25	18.61	18.91	18.91	59,200
Apr 24, 2024	19.10	19.49	19.04	19.13	19.13	44,100
Apr 23, 2024	19.05	19.28	18.92	19.04	19.04	63,100
Apr 22, 2024	19.17	19.51	18.97	19.08	19.08	87,400
Apr 19, 2024	19.05	19.39	18.72	19.08	19.08	52,100
Apr 18, 2024	18.80	19.46	18.80	19.10	19.10	88,500
Apr 17, 2024	19.27	19.30	18.70	18.71	18.71	55,900
Apr 16, 2024	18.97	19.23	18.83	19.16	19.16	56,400
Apr 15, 2024	19.38	19.59	19.05	19.06	19.06	55,000
Apr 12, 2024	19.51	19.64	19.35	19.47	19.47	51,600
Apr 11, 2024	19.62	19.74	19.33	19.58	19.58	68,700
Apr 10, 2024	19.46	19.81	19.24	19.60	19.60	96,100
Apr 09, 2024	20.07	20.29	19.43	19.72	19.72	122,100
Apr 08, 2024	20.01	20.38	19.75	19.95	19.95	92,600
Apr 05, 2024	20.59	20.85	20.27	20.33	20.33	95,800
Apr 04, 2024	20.65	20.88	20.29	20.56	20.56	125,900
Apr 03, 2024	20.84	21.30	20.69	20.69	20.69	40,800
Apr 02, 2024	20.70	20.91	20.50	20.84	20.84	65,500
Apr 01, 2024	21.22	21.54	20.50	20.69	20.69	116,100
Mar 28, 2024	21.59	21.68	21.10	21.37	21.37	225,700
Mar 27, 2024	21.29	22.08	21.00	21.43	21.43	79,300
Mar 26, 2024	22.12	22.16	21.31	21.40	21.40	89,000
Mar 25, 2024	22.41	22.48	21.81	22.01	22.01	104,200
Mar 22, 2024	22.06	22.65	21.53	22.14	22.14	167,400
Mar 21, 2024	23.36	23.58	22.60	22.69	22.69	106,700
Mar 20, 2024	22.99	23.36	22.64	23.29	23.29	76,000
Mar 19, 2024	21.92	23.66	21.86	23.30	23.30	149,600
Mar 18, 2024	23.25	23.52	21.17	22.02	22.02	303,500
Mar 15, 2024	21.60	23.61	21.44	23.25	23.25	367,100
Mar 14, 2024	26.18	26.27	20.53	21.60	21.60	630,800
Mar 13, 2024	28.79	29.23	28.60	28.77	28.77	53,900
Mar 12, 2024	27.80	28.81	27.80	28.80	28.80	51,500
Mar 11, 2024	27.75	27.87	27.13	27.79	27.79	55,000
Mar 08, 2024	27.53	27.85	27.51	27.73	27.73	36,000
Mar 07, 2024	27.68	28.15	27.45	27.51	27.51	51,000
Mar 06, 2024	27.91	27.95	27.46	27.84	27.84	51,500
Mar 05, 2024	27.80	28.16	27.55	27.76	27.76	36,400
Mar 04, 2024	28.43	28.85	27.86	27.90	27.90	41,600
Mar 01, 2024	27.83	28.50	27.82	28.24	28.24	55,100
Feb 29, 2024	28.08	28.08	27.32	27.60	27.60	57,700
Feb 28, 2024	28.49	28.65	27.62	27.66	27.66	30,200
Feb 27, 2024	28.21	28.75	28.16	28.49	28.49	50,500
Feb 26, 2024	28.10	28.75	27.80	28.18	28.18	56,500
Feb 23, 2024	27.50	28.28	27.39	28.16	28.16	50,300
Feb 22, 2024	28.34	28.74	27.33	27.82	27.82	49,500
Feb 21, 2024	28.01	28.35	27.63	28.34	28.34	50,000
Feb 20, 2024	28.55	28.55	27.45	28.19	28.19	95,200
Feb 16, 2024	29.40	29.48	27.90	29.00	29.00	107,300
Feb 15, 2024	28.97	29.80	28.58	29.55	29.55	54,600
Feb 14, 2024	28.64	29.13	28.42	28.82	28.82	52,300
Feb 13, 2024	28.66	29.11	28.19	28.44	28.44	51,400
Feb 12, 2024	28.50	29.22	28.21	29.09	29.09	71,400
Feb 09, 2024	27.86	28.49	27.59	28.49	28.49	46,200
Feb 08, 2024	27.12	27.99	27.05	27.83	27.83	63,000
Feb 07, 2024	27.26	27.58	27.13	27.13	27.13	38,300
Feb 06, 2024	26.97	27.69	26.82	27.31	27.31	71,300
Feb 05, 2024	26.94	27.14	26.40	26.97	26.97	77,000
Feb 02, 2024	27.63	27.89	27.01	27.11	27.11	49,400
Feb 01, 2024	27.61	28.00	27.10	27.87	27.87	115,000
Jan 31, 2024	28.51	28.57	27.12	27.55	27.55	80,700
Jan 30, 2024	28.55	28.71	27.70	28.41	28.41	165,400
Jan 29, 2024	29.02	29.35	28.20	28.64	28.64	86,500
Jan 26, 2024	29.78	30.30	29.06	29.18	29.18	103,400
Jan 25, 2024	30.20	30.45	29.40	29.88	29.88	53,800
Jan 24, 2024	30.02	30.48	29.64	29.90	29.90	60,600
Jan 23, 2024	30.95	30.97	29.71	29.99	29.99	58,100
Jan 22, 2024	29.98	31.34	29.96	30.89	30.89	96,900
Jan 19, 2024	28.87	29.39	28.62	29.34	29.34	67,700
Jan 18, 2024	29.51	30.00	28.98	29.19	29.19	48,600
Jan 17, 2024	28.94	29.54	28.58	29.34	29.34	56,200
Jan 16, 2024	29.42	29.59	28.61	29.08	29.08	60,100
Jan 12, 2024	29.04	29.70	28.55	29.63	29.63	75,900
Jan 11, 2024	30.09	30.20	28.30	28.89	28.89	123,100
Jan 10, 2024	30.52	30.68	29.41	30.18	30.18	91,100
Jan 09, 2024	31.71	31.98	30.14	30.36	30.36	94,900
Jan 08, 2024	31.99	32.15	30.34	31.91	31.91	96,400
Jan 05, 2024	31.42	31.84	30.75	31.55	31.55	84,900
Jan 04, 2024	30.35	32.00	30.25	31.55	31.55	117,000
Jan 03, 2024	31.10	31.35	30.27	30.32	30.32	80,000
Jan 02, 2024	29.35	31.23	28.77	31.17	31.17	166,400
Dec 29, 2023	29.90	30.05	28.81	29.04	29.04	200,300
Dec 28, 2023	30.00	30.01	29.50	29.95	29.95	57,400
Dec 27, 2023	30.00	30.13	29.58	29.99	29.99	84,800
Dec 26, 2023	29.19	30.07	29.19	30.00	30.00	124,800
Dec 22, 2023	29.04	30.19	29.04	29.19	29.19	129,400
Dec 21, 2023	28.64	29.10	28.09	28.76	28.76	49,900
Dec 20, 2023	28.60	29.25	28.04	28.54	28.54	88,500
Dec 19, 2023	28.82	29.18	28.00	28.61	28.61	135,400
Dec 18, 2023	26.65	28.43	26.65	28.42	28.42	93,300
Dec 15, 2023	27.59	27.73	26.55	26.55	26.55	56,700
Dec 14, 2023	27.51	27.83	27.18	27.54	27.54	102,500
Dec 13, 2023	26.43	27.53	26.34	27.44	27.44	83,400
Dec 12, 2023	27.50	27.68	26.35	26.43	26.43	71,600
Dec 11, 2023	27.05	27.48	26.86	27.39	27.39	69,200
Dec 08, 2023	26.70	27.02	26.65	26.93	26.93	41,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7314+0.0033(+0.45%)

CRUDE OIL78.97-0.03(-0.04%)

Bitcoin CAD81,155.96+3,177.56(+4.07%)

STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

RCM Technologies, Inc. (RCMT)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7314
+0.0033(+0.45%)

CRUDE OIL
78.97
-0.03(-0.04%)

Bitcoin CAD
81,155.96
+3,177.56(+4.07%)