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 )

20.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Mar 31, 2014 4.160 4.254 4.160 4.248 10,986 +0.09(+2.28%)
Mar 28, 2014 4.242 4.242 4.134 4.153 14,359 +0.03(+0.61%)
Mar 27, 2014 4.254 4.254 4.097 4.128 35,773 -0.08(-1.95%)
Mar 26, 2014 4.223 4.298 4.210 4.210 12,171 -0.03(-0.60%)
Mar 25, 2014 4.298 4.305 4.160 4.235 16,174 -0.06(-1.32%)
Mar 24, 2014 4.298 4.298 4.223 4.292 14,224 +0.00(+0.00%)
Mar 21, 2014 4.298 4.317 4.260 4.292 10,124 -0.01(-0.15%)
Mar 20, 2014 4.262 4.342 4.262 4.298 9,891 +0.03(+0.59%)
Mar 19, 2014 4.286 4.292 4.254 4.273 18,397 -0.05(-1.17%)
Mar 18, 2014 4.172 4.324 4.160 4.324 23,888 +0.19(+4.57%)
Mar 17, 2014 4.065 4.179 3.989 4.134 33,318 +0.01(+0.31%)
Mar 14, 2014 4.134 4.172 4.103 4.122 32,236 -0.04(-1.06%)
Mar 13, 2014 4.216 4.216 4.147 4.166 12,439 -0.09(-2.07%)
Mar 12, 2014 4.185 4.340 4.185 4.254 2,811 -0.03(-0.74%)
Mar 11, 2014 4.393 4.393 4.235 4.286 7,527 -0.08(-1.73%)
Mar 10, 2014 4.412 4.412 4.298 4.361 23,765 +0.01(+0.14%)
Mar 07, 2014 4.267 4.361 4.242 4.355 23,730 +0.08(+1.92%)
Mar 06, 2014 4.305 4.305 4.273 4.273 19,322 -0.04(-1.02%)
Mar 05, 2014 4.324 4.324 4.210 4.317 26,276 -0.02(-0.44%)
Mar 04, 2014 4.268 4.361 4.264 4.336 14,241 +0.07(+1.62%)
Mar 03, 2014 4.286 4.330 4.116 4.267 40,460 -0.09(-2.03%)
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%)
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.