Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

R C M Tech Inc (NQ: RCMT )

22.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 4.286 4.368 4.286 4.355 53,316 +0.06(+1.47%)
Feb 27, 2014 4.361 4.368 4.267 4.292 87,073 -0.04(-0.87%)
Feb 26, 2014 4.298 4.394 4.298 4.330 11,176 +0.01(+0.15%)
Feb 25, 2014 4.361 4.368 4.272 4.324 11,136 -0.04(-0.87%)
Feb 24, 2014 4.443 4.443 4.349 4.361 55,070 -0.02(-0.43%)
Feb 21, 2014 4.361 4.405 4.326 4.380 7,343 +0.06(+1.46%)
Feb 20, 2014 4.160 4.399 4.160 4.317 8,106 +0.10(+2.39%)
Feb 19, 2014 4.084 4.216 4.059 4.216 16,055 +0.13(+3.24%)
Feb 18, 2014 4.084 4.134 4.034 4.084 36,450 +0.03(+0.78%)
Feb 14, 2014 4.216 4.053 4.053 4.053 165,014 -0.14(-3.31%)
Feb 13, 2014 4.179 4.254 4.166 4.191 17,777 +0.04(+0.91%)
Feb 12, 2014 4.229 4.229 3.920 4.153 35,338 -0.05(-1.20%)
Feb 11, 2014 3.996 4.210 3.971 4.204 44,380 +0.25(+6.21%)
Feb 10, 2014 3.939 3.971 3.876 3.958 23,742 -0.04(-0.95%)
Feb 07, 2014 3.958 4.046 3.933 3.996 17,808 +0.08(+1.93%)
Feb 06, 2014 3.958 3.976 3.797 3.920 75,470 -0.11(-2.66%)
Feb 05, 2014 4.185 4.279 4.027 4.027 56,304 -0.23(-5.47%)
Feb 04, 2014 4.349 4.393 4.254 4.260 24,890 -0.03(-0.73%)
Feb 03, 2014 4.298 4.393 4.249 4.292 52,357 +0.05(+1.19%)
Jan 31, 2014 4.229 4.292 4.229 4.242 22,851 -0.05(-1.17%)
Jan 30, 2014 4.468 4.468 4.273 4.292 33,402 -0.01(-0.15%)
Jan 29, 2014 4.405 4.412 4.298 4.298 32,157 -0.08(-1.73%)
Jan 28, 2014 4.462 4.468 4.336 4.374 68,234 +0.13(+2.97%)
Jan 27, 2014 4.349 4.349 4.160 4.248 87,779 -0.14(-3.30%)
Jan 24, 2014 4.456 4.550 4.374 4.393 39,454 -0.02(-0.43%)
Jan 23, 2014 4.431 4.452 4.399 4.412 18,689 -0.01(-0.14%)
Jan 22, 2014 4.412 4.431 4.397 4.418 35,309 +0.03(+0.57%)
Jan 21, 2014 4.374 4.399 4.374 4.393 32,069 +0.02(+0.43%)
Jan 17, 2014 4.298 4.374 4.374 4.374 30,146 +0.03(+0.73%)
Jan 16, 2014 4.349 4.349 4.220 4.342 17,786 +0.00(+0.00%)
Jan 15, 2014 4.286 4.342 4.185 4.342 15,644 +0.06(+1.32%)
Jan 14, 2014 4.324 4.332 4.191 4.286 45,881 -0.03(-0.73%)
Jan 13, 2014 4.279 4.325 4.279 4.317 25,523 -0.03(-0.72%)
Jan 10, 2014 4.405 4.405 4.342 4.349 7,151 -0.03(-0.58%)
Jan 09, 2014 4.437 4.437 4.349 4.374 46,059 -0.04(-1.00%)
Jan 08, 2014 4.437 4.437 4.391 4.418 26,610 +0.04(+1.01%)
Jan 07, 2014 4.393 4.424 4.368 4.374 24,080 -0.03(-0.57%)
Jan 06, 2014 4.393 4.412 4.361 4.399 49,680 +0.04(+0.87%)
Jan 03, 2014 4.342 4.380 4.342 4.361 14,403 -0.01(-0.14%)
Jan 02, 2014 4.368 4.405 4.368 4.368 35,538 -0.03(-0.72%)
Dec 31, 2013 4.387 4.399 4.399 4.399 20,785 +0.01(+0.29%)
Dec 30, 2013 4.380 4.412 4.342 4.387 61,136 +0.01(+0.14%)
Dec 27, 2013 4.368 4.399 4.349 4.380 15,159 +0.04(+0.87%)
Dec 26, 2013 4.355 4.380 4.286 4.342 25,902 -0.03(-0.58%)
Dec 24, 2013 4.342 4.374 4.254 4.368 8,399 +0.00(+0.00%)
Dec 23, 2013 4.286 4.380 4.286 4.368 60,090 +0.13(+3.12%)
Dec 20, 2013 4.253 4.317 4.235 4.235 22,795 +0.01(+0.15%)
Dec 19, 2013 4.260 4.349 4.179 4.229 41,796 +0.03(+0.75%)
Dec 18, 2013 4.342 4.349 4.197 4.197 19,530 -0.11(-2.63%)
Dec 17, 2013 4.286 4.342 4.230 4.311 29,577 +0.03(+0.59%)
Dec 16, 2013 4.324 4.324 4.191 4.286 25,708 +0.05(+1.19%)
Dec 13, 2013 4.229 4.349 4.229 4.235 17,312 +0.01(+0.15%)
Dec 12, 2013 4.223 4.279 4.223 4.229 10,976 -0.04(-1.03%)
Dec 11, 2013 4.298 4.355 4.254 4.273 19,160 +0.03(+0.74%)
Dec 10, 2013 4.235 4.361 4.235 4.242 21,513 +0.02(+0.45%)
Dec 09, 2013 4.260 4.317 4.192 4.223 14,579 +0.01(+0.30%)
Dec 06, 2013 4.153 4.361 4.153 4.210 0 +0.06(+1.52%)
Dec 05, 2013 4.128 4.185 4.065 4.147 0 +0.04(+1.08%)
Dec 04, 2013 4.090 4.141 4.090 4.103 0 +0.01(+0.31%)
Dec 03, 2013 4.071 4.097 4.071 4.090 0 -0.03(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.