NasdaqGM - Delayed Quote • USD
RCM Technologies, Inc. (RCMT)
At close: 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 18.98 | 19.09 | 18.67 | 18.97 | 18.97 | 76,069 |
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 9, 2024 | 20.07 | 20.29 | 19.43 | 19.72 | 19.72 | 122,100 |
Apr 8, 2024 | 20.01 | 20.38 | 19.75 | 19.95 | 19.95 | 92,600 |
Apr 5, 2024 | 20.59 | 20.85 | 20.27 | 20.33 | 20.33 | 95,800 |
Apr 4, 2024 | 20.65 | 20.88 | 20.29 | 20.56 | 20.56 | 125,900 |
Apr 3, 2024 | 20.84 | 21.30 | 20.69 | 20.69 | 20.69 | 40,800 |
Apr 2, 2024 | 20.70 | 20.91 | 20.50 | 20.84 | 20.84 | 65,500 |
Apr 1, 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 8, 2024 | 27.53 | 27.85 | 27.51 | 27.73 | 27.73 | 36,000 |
Mar 7, 2024 | 27.68 | 28.15 | 27.45 | 27.51 | 27.51 | 51,000 |
Mar 6, 2024 | 27.91 | 27.95 | 27.46 | 27.84 | 27.84 | 51,500 |
Mar 5, 2024 | 27.80 | 28.16 | 27.55 | 27.76 | 27.76 | 36,400 |
Mar 4, 2024 | 28.43 | 28.85 | 27.86 | 27.90 | 27.90 | 41,600 |
Mar 1, 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 9, 2024 | 27.86 | 28.49 | 27.59 | 28.49 | 28.49 | 46,200 |
Feb 8, 2024 | 27.12 | 27.99 | 27.05 | 27.83 | 27.83 | 63,000 |
Feb 7, 2024 | 27.26 | 27.58 | 27.13 | 27.13 | 27.13 | 38,300 |
Feb 6, 2024 | 26.97 | 27.69 | 26.82 | 27.31 | 27.31 | 71,300 |
Feb 5, 2024 | 26.94 | 27.14 | 26.40 | 26.97 | 26.97 | 77,000 |
Feb 2, 2024 | 27.63 | 27.89 | 27.01 | 27.11 | 27.11 | 49,400 |
Feb 1, 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 9, 2024 | 31.71 | 31.98 | 30.14 | 30.36 | 30.36 | 94,900 |
Jan 8, 2024 | 31.99 | 32.15 | 30.34 | 31.91 | 31.91 | 96,400 |
Jan 5, 2024 | 31.42 | 31.84 | 30.75 | 31.55 | 31.55 | 84,900 |
Jan 4, 2024 | 30.35 | 32.00 | 30.25 | 31.55 | 31.55 | 117,000 |
Jan 3, 2024 | 31.10 | 31.35 | 30.27 | 30.32 | 30.32 | 80,000 |
Jan 2, 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 8, 2023 | 26.70 | 27.02 | 26.65 | 26.93 | 26.93 | 41,100 |
Dec 7, 2023 | 26.49 | 26.89 | 26.33 | 26.79 | 26.79 | 37,600 |
Dec 6, 2023 | 26.51 | 26.96 | 26.44 | 26.44 | 26.44 | 54,300 |
Dec 5, 2023 | 27.01 | 27.01 | 25.75 | 26.46 | 26.46 | 85,500 |
Dec 4, 2023 | 27.05 | 27.07 | 26.35 | 26.82 | 26.82 | 85,200 |
Dec 1, 2023 | 27.00 | 27.17 | 26.50 | 27.07 | 27.07 | 84,500 |
Nov 30, 2023 | 26.76 | 27.17 | 26.50 | 27.01 | 27.01 | 81,600 |
Nov 29, 2023 | 26.50 | 27.05 | 26.41 | 26.80 | 26.80 | 76,700 |
Nov 28, 2023 | 26.02 | 26.48 | 25.79 | 26.36 | 26.36 | 60,100 |
Nov 27, 2023 | 26.07 | 26.35 | 25.38 | 25.88 | 25.88 | 94,800 |
Nov 24, 2023 | 25.00 | 26.51 | 24.66 | 26.07 | 26.07 | 49,400 |
Nov 22, 2023 | 25.00 | 25.10 | 24.63 | 25.05 | 25.05 | 55,200 |
Nov 21, 2023 | 25.00 | 25.10 | 24.63 | 24.91 | 24.91 | 50,600 |
Nov 20, 2023 | 24.91 | 25.25 | 24.86 | 25.00 | 25.00 | 78,000 |
Nov 17, 2023 | 24.37 | 25.02 | 23.95 | 24.63 | 24.63 | 78,200 |
Nov 16, 2023 | 24.07 | 24.46 | 23.96 | 24.20 | 24.20 | 54,000 |
Nov 15, 2023 | 24.68 | 24.70 | 23.79 | 24.14 | 24.14 | 99,400 |
Nov 14, 2023 | 24.84 | 25.19 | 23.91 | 24.51 | 24.51 | 68,400 |
Nov 13, 2023 | 25.00 | 25.46 | 24.03 | 24.90 | 24.90 | 111,800 |
Nov 10, 2023 | 21.60 | 25.00 | 21.60 | 24.91 | 24.91 | 217,200 |
Nov 9, 2023 | 19.43 | 21.97 | 19.29 | 21.80 | 21.80 | 142,300 |
Nov 8, 2023 | 19.20 | 19.40 | 18.97 | 19.10 | 19.10 | 28,000 |
Nov 7, 2023 | 19.20 | 19.27 | 18.89 | 19.01 | 19.01 | 30,100 |
Nov 6, 2023 | 19.46 | 19.54 | 19.21 | 19.24 | 19.24 | 35,000 |
Nov 3, 2023 | 20.17 | 20.32 | 19.70 | 19.71 | 19.71 | 29,300 |
Nov 2, 2023 | 20.01 | 20.22 | 19.81 | 20.14 | 20.14 | 31,700 |
Nov 1, 2023 | 19.66 | 20.10 | 19.66 | 20.02 | 20.02 | 36,300 |
Oct 31, 2023 | 19.52 | 19.88 | 19.50 | 19.82 | 19.82 | 18,200 |
Oct 30, 2023 | 19.79 | 19.94 | 19.61 | 19.61 | 19.61 | 17,700 |
Oct 27, 2023 | 19.58 | 19.91 | 19.45 | 19.59 | 19.59 | 25,800 |
Oct 26, 2023 | 19.55 | 19.74 | 19.34 | 19.50 | 19.50 | 27,100 |
Oct 25, 2023 | 19.23 | 19.83 | 19.23 | 19.51 | 19.51 | 27,800 |
Oct 24, 2023 | 19.88 | 19.88 | 19.20 | 19.56 | 19.56 | 26,900 |
Oct 23, 2023 | 18.52 | 19.34 | 18.51 | 19.07 | 19.07 | 39,100 |
Oct 20, 2023 | 19.20 | 19.27 | 18.95 | 18.95 | 18.95 | 20,600 |
Oct 19, 2023 | 19.71 | 19.88 | 19.33 | 19.40 | 19.40 | 15,600 |
Oct 18, 2023 | 19.60 | 19.87 | 19.60 | 19.70 | 19.70 | 13,800 |
Oct 17, 2023 | 19.09 | 19.93 | 19.09 | 19.77 | 19.77 | 21,700 |
Oct 16, 2023 | 19.24 | 19.46 | 19.15 | 19.24 | 19.24 | 26,600 |
Oct 13, 2023 | 19.45 | 19.57 | 19.19 | 19.22 | 19.22 | 16,400 |
Oct 12, 2023 | 19.75 | 19.75 | 19.37 | 19.45 | 19.45 | 26,000 |
Oct 11, 2023 | 19.60 | 19.99 | 19.40 | 19.48 | 19.48 | 17,900 |
Oct 10, 2023 | 19.88 | 20.04 | 19.65 | 19.65 | 19.65 | 16,700 |
Oct 9, 2023 | 19.67 | 19.90 | 19.25 | 19.78 | 19.78 | 31,600 |
Oct 6, 2023 | 19.14 | 19.72 | 18.85 | 19.65 | 19.65 | 30,800 |
Oct 5, 2023 | 18.70 | 19.37 | 18.52 | 19.13 | 19.13 | 41,500 |
Oct 4, 2023 | 18.87 | 19.21 | 18.73 | 18.99 | 18.99 | 37,300 |
Oct 3, 2023 | 19.18 | 19.18 | 18.65 | 18.95 | 18.95 | 38,100 |
Oct 2, 2023 | 19.57 | 19.77 | 19.13 | 19.17 | 19.17 | 32,000 |
Sep 29, 2023 | 20.02 | 20.02 | 19.42 | 19.54 | 19.54 | 10,000 |
Sep 28, 2023 | 19.37 | 19.75 | 19.25 | 19.59 | 19.59 | 50,700 |
Sep 27, 2023 | 19.53 | 19.80 | 19.30 | 19.33 | 19.33 | 29,600 |
Sep 26, 2023 | 20.04 | 20.04 | 19.32 | 19.34 | 19.34 | 24,600 |
Sep 25, 2023 | 20.34 | 20.51 | 20.05 | 20.05 | 20.05 | 16,400 |
Sep 22, 2023 | 20.07 | 20.85 | 20.07 | 20.17 | 20.17 | 40,600 |
Sep 21, 2023 | 19.86 | 20.15 | 19.61 | 20.07 | 20.07 | 29,700 |
Sep 20, 2023 | 19.96 | 20.44 | 19.94 | 20.09 | 20.09 | 27,800 |
Sep 19, 2023 | 19.50 | 19.96 | 19.50 | 19.78 | 19.78 | 25,300 |
Sep 18, 2023 | 19.54 | 20.05 | 19.44 | 19.44 | 19.44 | 24,500 |
Sep 15, 2023 | 19.76 | 19.82 | 19.48 | 19.61 | 19.61 | 28,800 |
Sep 14, 2023 | 19.50 | 20.00 | 19.44 | 19.76 | 19.76 | 35,400 |
Sep 13, 2023 | 19.28 | 19.67 | 19.17 | 19.33 | 19.33 | 31,100 |
Sep 12, 2023 | 19.48 | 19.61 | 19.27 | 19.28 | 19.28 | 14,900 |
Sep 11, 2023 | 19.50 | 19.67 | 19.40 | 19.53 | 19.53 | 34,100 |
Sep 8, 2023 | 19.26 | 19.75 | 19.25 | 19.51 | 19.51 | 22,300 |
Sep 7, 2023 | 19.35 | 19.72 | 19.28 | 19.35 | 19.35 | 26,900 |
Sep 6, 2023 | 20.23 | 20.29 | 19.64 | 19.75 | 19.75 | 34,400 |
Sep 5, 2023 | 20.60 | 20.63 | 20.00 | 20.29 | 20.29 | 41,200 |
Sep 1, 2023 | 20.56 | 21.55 | 20.50 | 20.63 | 20.63 | 46,700 |
Aug 31, 2023 | 19.58 | 20.80 | 19.52 | 20.54 | 20.54 | 143,800 |
Aug 30, 2023 | 19.95 | 20.10 | 19.67 | 19.71 | 19.71 | 23,600 |
Aug 29, 2023 | 19.98 | 20.46 | 19.70 | 20.15 | 20.15 | 37,100 |
Aug 28, 2023 | 20.04 | 20.30 | 19.86 | 19.86 | 19.86 | 26,200 |
Aug 25, 2023 | 20.09 | 20.09 | 19.32 | 20.08 | 20.08 | 37,800 |
Aug 24, 2023 | 19.87 | 20.20 | 19.84 | 19.91 | 19.91 | 36,000 |
Aug 23, 2023 | 19.63 | 20.00 | 19.63 | 19.87 | 19.87 | 23,700 |
Aug 22, 2023 | 19.56 | 19.69 | 19.44 | 19.59 | 19.59 | 18,100 |
Aug 21, 2023 | 19.82 | 20.06 | 19.61 | 19.62 | 19.62 | 33,200 |
Aug 18, 2023 | 19.00 | 19.84 | 18.77 | 19.82 | 19.82 | 53,200 |
Aug 17, 2023 | 19.55 | 19.69 | 19.13 | 19.14 | 19.14 | 52,100 |
Aug 16, 2023 | 20.02 | 20.40 | 19.54 | 19.66 | 19.66 | 58,400 |
Aug 15, 2023 | 20.29 | 20.70 | 19.70 | 20.08 | 20.08 | 62,300 |
Aug 14, 2023 | 18.76 | 20.71 | 18.76 | 20.43 | 20.43 | 148,200 |
Aug 11, 2023 | 17.41 | 19.11 | 17.41 | 18.97 | 18.97 | 195,900 |
Aug 10, 2023 | 16.82 | 17.49 | 14.40 | 17.37 | 17.37 | 429,200 |
Aug 9, 2023 | 19.94 | 20.05 | 19.33 | 19.33 | 19.33 | 61,900 |
Aug 8, 2023 | 19.46 | 19.90 | 19.42 | 19.80 | 19.80 | 57,400 |
Aug 7, 2023 | 19.64 | 20.02 | 19.43 | 19.60 | 19.60 | 107,700 |
Aug 4, 2023 | 20.17 | 20.30 | 19.81 | 20.16 | 20.16 | 65,100 |
Aug 3, 2023 | 19.87 | 20.25 | 19.74 | 20.11 | 20.11 | 40,600 |
Aug 2, 2023 | 20.50 | 20.60 | 19.53 | 19.79 | 19.79 | 64,800 |
Aug 1, 2023 | 20.39 | 20.53 | 20.05 | 20.51 | 20.51 | 38,300 |
Jul 31, 2023 | 20.00 | 20.49 | 19.84 | 20.31 | 20.31 | 71,700 |
Jul 28, 2023 | 19.56 | 20.15 | 19.42 | 19.83 | 19.83 | 83,300 |
Jul 27, 2023 | 19.77 | 19.77 | 19.27 | 19.30 | 19.30 | 42,700 |
Jul 26, 2023 | 19.65 | 19.94 | 19.54 | 19.69 | 19.69 | 45,900 |
Jul 25, 2023 | 19.59 | 19.81 | 19.22 | 19.60 | 19.60 | 53,600 |
Jul 24, 2023 | 19.00 | 19.70 | 18.70 | 19.70 | 19.70 | 84,800 |
Jul 21, 2023 | 19.43 | 19.55 | 19.06 | 19.06 | 19.06 | 61,800 |
Jul 20, 2023 | 19.59 | 19.83 | 19.43 | 19.44 | 19.44 | 26,200 |
Jul 19, 2023 | 19.47 | 19.78 | 19.04 | 19.58 | 19.58 | 60,300 |
Jul 18, 2023 | 19.98 | 20.16 | 19.54 | 19.54 | 19.54 | 72,200 |
Jul 17, 2023 | 19.65 | 19.98 | 19.46 | 19.98 | 19.98 | 44,700 |
Jul 14, 2023 | 19.63 | 19.73 | 19.36 | 19.51 | 19.51 | 32,600 |
Jul 13, 2023 | 19.45 | 19.99 | 19.45 | 19.62 | 19.62 | 49,300 |
Jul 12, 2023 | 19.51 | 19.80 | 19.32 | 19.48 | 19.48 | 54,400 |
Jul 11, 2023 | 19.44 | 19.85 | 19.40 | 19.49 | 19.49 | 55,300 |
Jul 10, 2023 | 19.12 | 19.73 | 19.00 | 19.29 | 19.29 | 81,700 |
Jul 7, 2023 | 18.60 | 19.25 | 18.41 | 18.96 | 18.96 | 89,600 |
Jul 6, 2023 | 18.58 | 18.93 | 18.50 | 18.75 | 18.75 | 70,300 |
Jul 5, 2023 | 18.85 | 18.85 | 18.40 | 18.55 | 18.55 | 85,800 |
Jul 3, 2023 | 18.40 | 18.90 | 18.40 | 18.79 | 18.79 | 34,800 |
Jun 30, 2023 | 18.51 | 18.85 | 18.40 | 18.40 | 18.40 | 36,300 |
Jun 29, 2023 | 18.37 | 18.60 | 18.21 | 18.44 | 18.44 | 45,400 |
Jun 28, 2023 | 18.41 | 18.70 | 18.23 | 18.25 | 18.25 | 31,500 |
Jun 27, 2023 | 18.20 | 18.61 | 18.20 | 18.51 | 18.51 | 39,600 |
Jun 26, 2023 | 17.95 | 18.44 | 17.89 | 18.23 | 18.23 | 43,300 |
Jun 23, 2023 | 18.07 | 18.56 | 17.79 | 17.95 | 17.95 | 59,600 |
Jun 22, 2023 | 18.25 | 18.85 | 18.13 | 18.29 | 18.29 | 67,200 |
Jun 21, 2023 | 17.72 | 18.39 | 17.66 | 18.39 | 18.39 | 65,900 |
Jun 20, 2023 | 17.80 | 17.80 | 17.50 | 17.73 | 17.73 | 50,100 |
Jun 16, 2023 | 17.80 | 17.84 | 17.55 | 17.84 | 17.84 | 72,800 |
Jun 15, 2023 | 17.50 | 17.66 | 17.25 | 17.63 | 17.63 | 48,000 |
Jun 14, 2023 | 17.96 | 18.05 | 17.43 | 17.62 | 17.62 | 89,700 |
Jun 13, 2023 | 17.70 | 18.06 | 17.52 | 17.87 | 17.87 | 69,400 |
Jun 12, 2023 | 17.58 | 17.97 | 17.50 | 17.70 | 17.70 | 77,100 |
Jun 9, 2023 | 17.24 | 17.97 | 17.24 | 17.57 | 17.57 | 97,000 |
Jun 8, 2023 | 16.95 | 17.35 | 16.80 | 17.00 | 17.00 | 146,300 |
Jun 7, 2023 | 16.56 | 17.43 | 16.56 | 17.27 | 17.27 | 62,000 |
Jun 6, 2023 | 16.57 | 16.79 | 16.15 | 16.50 | 16.50 | 84,700 |
Jun 5, 2023 | 17.02 | 17.11 | 16.71 | 16.72 | 16.72 | 65,500 |
Jun 2, 2023 | 16.74 | 17.25 | 16.62 | 17.08 | 17.08 | 67,800 |
Jun 1, 2023 | 16.16 | 16.85 | 16.16 | 16.77 | 16.77 | 70,900 |
May 31, 2023 | 15.76 | 16.33 | 15.73 | 16.21 | 16.21 | 92,400 |
May 30, 2023 | 16.04 | 16.65 | 15.89 | 15.95 | 15.95 | 74,600 |
May 26, 2023 | 15.78 | 16.11 | 15.69 | 16.07 | 16.07 | 34,000 |
May 25, 2023 | 15.71 | 15.98 | 15.41 | 15.86 | 15.86 | 115,600 |
May 24, 2023 | 15.61 | 16.13 | 15.41 | 15.95 | 15.95 | 66,700 |
May 23, 2023 | 15.26 | 15.99 | 15.19 | 15.79 | 15.79 | 67,900 |
May 22, 2023 | 15.46 | 16.25 | 15.46 | 15.79 | 15.79 | 136,700 |
May 19, 2023 | 15.22 | 15.70 | 15.12 | 15.55 | 15.55 | 134,500 |
May 18, 2023 | 13.96 | 15.12 | 13.96 | 15.00 | 15.00 | 111,500 |
May 17, 2023 | 14.02 | 14.19 | 13.71 | 14.03 | 14.03 | 58,700 |
May 16, 2023 | 13.71 | 14.18 | 13.59 | 14.00 | 14.00 | 49,700 |
May 15, 2023 | 13.93 | 14.36 | 13.78 | 13.97 | 13.97 | 127,700 |
May 12, 2023 | 13.69 | 14.23 | 13.57 | 14.07 | 14.07 | 54,200 |
May 11, 2023 | 12.85 | 14.05 | 12.70 | 13.56 | 13.56 | 213,500 |
May 10, 2023 | 12.20 | 12.98 | 11.99 | 12.83 | 12.83 | 154,900 |
May 9, 2023 | 12.29 | 12.45 | 11.95 | 12.37 | 12.37 | 69,300 |
May 8, 2023 | 12.06 | 12.30 | 11.49 | 12.21 | 12.21 | 104,100 |
May 5, 2023 | 12.28 | 12.58 | 12.19 | 12.19 | 12.19 | 66,800 |
May 4, 2023 | 12.28 | 12.60 | 12.19 | 12.28 | 12.28 | 42,100 |
May 3, 2023 | 12.15 | 12.49 | 12.15 | 12.29 | 12.29 | 62,000 |
May 2, 2023 | 12.65 | 12.77 | 12.05 | 12.11 | 12.11 | 83,900 |
May 1, 2023 | 11.44 | 12.95 | 11.34 | 12.76 | 12.76 | 211,000 |
Apr 28, 2023 | 11.47 | 11.64 | 11.14 | 11.24 | 11.24 | 82,800 |
Apr 27, 2023 | 11.67 | 11.87 | 11.32 | 11.55 | 11.55 | 39,700 |
Related Tickers
NNBR NN, Inc.
3.7200
-0.80%
HHS Harte Hanks, Inc.
7.15
+2.44%
FBYD Falcon's Beyond Global, Inc.
9.38
-1.88%
MATW Matthews International Corporation
27.15
-1.45%
SPLP Steel Partners Holdings L.P.
36.75
-0.51%
BBU Brookfield Business Partners L.P.
19.15
+0.79%
SEB Seaboard Corporation
3,207.22
+0.06%
TRC Tejon Ranch Co.
17.07
+1.19%
MBI.MU Mitsubishi Corp
20.79
-0.10%
MBI.F Mitsubishi Corporation
21.50
+3.22%