XNAS
Datos históricos de RCM Technologies, Inc.
RCM Technologies, Inc. · RCMT
$41.49
▲ +0.11 (+0.25%)
Última operación · 10/10/2026, 23:09:44 UTC
- Variación en el periodo
- +76.54%
- Máximo
- US$43.68
- 8 de octubre de 2026
- Mínimo
- US$17.26
- 12 de febrero de 2026
- Volumen medio diario
- 0.06 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 42.01 | 42.50 | 41.10 | 41.38 | −1.12% | 31,786.086 |
| 8 oct 2026 | 41.38 | 43.68 | 40.60 | 41.85 | +1.09% | 219,134.171 |
| 7 oct 2026 | 41.23 | 41.80 | 41.00 | 41.40 | +0.22% | 35,690.188 |
| 6 oct 2026 | 41.60 | 42.00 | 41.19 | 41.31 | −0.67% | 48,745.532 |
| 5 oct 2026 | 42.01 | 42.41 | 41.56 | 41.59 | −1.00% | 42,330.225 |
| 2 oct 2026 | 42.47 | 42.70 | 41.59 | 42.01 | −0.02% | 57,067.212 |
| 1 oct 2026 | 40.75 | 42.47 | 40.68 | 42.02 | +3.29% | 71,615.857 |
| 30 sep 2026 | 41.18 | 41.53 | 40.64 | 40.68 | −1.26% | 131,624.153 |
| 29 sep 2026 | 40.74 | 41.32 | 40.44 | 41.20 | +1.30% | 47,131.499 |
| 28 sep 2026 | 40.59 | 41.38 | 40.26 | 40.67 | +0.49% | 61,985.426 |
| 25 sep 2026 | 40.68 | 41.37 | 40.19 | 40.47 | −0.30% | 37,723.094 |
| 24 sep 2026 | 40.20 | 40.90 | 40.15 | 40.59 | +0.64% | 39,944.554 |
| 23 sep 2026 | 40.62 | 40.90 | 40.10 | 40.33 | −1.15% | 57,484.375 |
| 22 sep 2026 | 40.16 | 42.00 | 40.06 | 40.80 | +1.75% | 135,459.748 |
| 21 sep 2026 | 39.78 | 40.71 | 39.52 | 40.10 | +1.80% | 46,169.474 |
| 18 sep 2026 | 40.16 | 40.19 | 39.29 | 39.39 | −3.03% | 97,914.137 |
| 17 sep 2026 | 40.26 | 41.00 | 39.64 | 40.62 | +3.41% | 258,576.691 |
| 16 sep 2026 | 39.00 | 40.05 | 39.00 | 39.28 | +0.34% | 58,304.801 |
| 15 sep 2026 | 39.82 | 40.40 | 38.84 | 39.15 | −2.14% | 59,930.371 |
| 14 sep 2026 | 40.20 | 40.81 | 39.92 | 40.00 | −0.27% | 47,637.07 |
| 11 sep 2026 | 39.56 | 40.40 | 39.40 | 40.11 | +2.53% | 68,152.264 |
| 10 sep 2026 | 40.28 | 40.76 | 38.93 | 39.12 | −2.90% | 53,745.346 |
| 9 sep 2026 | 40.60 | 41.77 | 40.01 | 40.29 | −0.81% | 63,596.214 |
| 8 sep 2026 | 40.72 | 40.96 | 39.02 | 40.62 | −0.88% | 143,841.898 |
| 4 sep 2026 | 40.61 | 41.50 | 40.42 | 40.98 | +1.16% | 78,176.246 |
| 3 sep 2026 | 41.79 | 42.51 | 40.45 | 40.51 | −2.46% | 53,027.573 |
| 2 sep 2026 | 41.86 | 42.51 | 41.02 | 41.53 | −0.93% | 86,995.876 |
| 1 sep 2026 | 41.60 | 42.29 | 40.43 | 41.92 | +0.77% | 58,955.352 |
| 31 ago 2026 | 41.83 | 43.09 | 41.24 | 41.60 | −0.57% | 165,395.762 |
| 28 ago 2026 | 41.07 | 42.38 | 41.07 | 41.84 | +2.12% | 74,294.994 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.