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 )

22.18 -0.26 (-1.14%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 22, 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, 2008 2.116 2.116 2.047 2.069 64,350 -0.06(-2.99%)
Mar 28, 2008 2.180 2.180 2.127 2.132 32,908 -0.03(-1.47%)
Mar 27, 2008 2.154 2.175 2.127 2.164 61,825 -0.02(-0.73%)
Mar 26, 2008 2.212 2.233 2.132 2.180 89,391 -0.05(-2.38%)
Mar 25, 2008 2.207 2.340 2.207 2.233 24,185 +0.01(+0.48%)
Mar 24, 2008 2.281 2.499 2.031 2.223 110,483 -0.01(-0.48%)
Mar 21, 2008 2.260 2.643 2.175 2.233 76,957 +0.00(+0.00%)
Mar 20, 2008 2.260 2.643 2.175 2.233 76,957 -0.01(-0.47%)
Mar 19, 2008 2.265 2.654 2.202 2.244 40,487 -0.08(-3.43%)
Mar 18, 2008 2.393 2.398 2.271 2.324 18,393 +0.02(+0.69%)
Mar 17, 2008 2.505 2.553 2.308 2.308 16,018 -0.23(-9.01%)
Mar 14, 2008 2.425 2.537 2.425 2.537 34,582 -0.02(-0.83%)
Mar 13, 2008 2.542 2.574 2.537 2.558 16,426 -0.05(-1.84%)
Mar 12, 2008 2.579 2.616 2.526 2.606 38,243 +0.05(+2.08%)
Mar 11, 2008 2.712 2.712 2.313 2.553 88,972 -0.17(-6.25%)
Mar 10, 2008 2.733 2.744 2.717 2.723 14,425 -0.01(-0.39%)
Mar 07, 2008 2.733 2.755 2.733 2.733 8,377 +0.01(+0.27%)
Mar 06, 2008 2.739 2.739 2.717 2.726 15,420 -0.02(-0.66%)
Mar 05, 2008 2.739 2.760 2.739 2.744 5,793 -0.02(-0.77%)
Mar 04, 2008 2.989 2.989 2.749 2.765 22,750 -0.16(-5.45%)
Mar 03, 2008 2.818 2.935 2.818 2.925 83,118 +0.10(+3.58%)
Feb 29, 2008 2.866 2.898 2.824 2.824 14,267 -0.05(-1.67%)
Feb 28, 2008 2.866 2.898 2.818 2.872 45,083 -0.03(-0.92%)
Feb 27, 2008 2.840 2.898 2.840 2.898 6,769 +0.07(+2.44%)
Feb 26, 2008 2.840 2.861 2.829 2.829 10,765 -0.01(-0.37%)
Feb 25, 2008 2.744 2.845 2.744 2.840 17,582 +0.09(+3.29%)
Feb 22, 2008 2.765 2.797 2.749 2.749 24,749 -0.04(-1.52%)
Feb 21, 2008 2.792 2.808 2.765 2.792 4,422 +0.00(+0.00%)
Feb 20, 2008 2.802 2.818 2.792 2.792 14,562 +0.00(+0.00%)
Feb 19, 2008 2.765 2.818 2.739 2.792 28,105 +0.03(+0.96%)
Feb 18, 2008 2.760 2.802 2.685 2.765 5,118 +0.00(+0.00%)
Feb 15, 2008 2.760 2.802 2.685 2.765 5,118 -0.05(-1.89%)
Feb 14, 2008 2.680 2.818 2.680 2.818 20,414 +0.07(+2.71%)
Feb 13, 2008 2.723 2.797 2.717 2.744 17,672 +0.03(+1.18%)
Feb 12, 2008 2.723 2.723 2.680 2.712 25,623 -0.01(-0.39%)
Feb 11, 2008 2.732 2.786 2.691 2.723 44,285 -0.03(-1.16%)
Feb 08, 2008 2.781 2.840 2.728 2.755 32,090 -0.02(-0.77%)
Feb 07, 2008 2.797 2.818 2.771 2.776 10,340 -0.01(-0.19%)
Feb 06, 2008 2.840 2.840 2.781 2.781 4,137 -0.04(-1.32%)
Feb 05, 2008 2.813 2.824 2.776 2.818 22,007 -0.07(-2.57%)
Feb 04, 2008 2.898 2.930 2.808 2.893 42,926 -0.01(-0.18%)
Feb 01, 2008 2.850 2.919 2.840 2.898 11,583 +0.01(+0.18%)
Jan 31, 2008 2.935 2.935 2.834 2.893 19,387 -0.03(-1.09%)
Jan 30, 2008 2.925 2.925 2.797 2.925 28,051 +0.03(+0.92%)
Jan 29, 2008 2.898 2.898 2.888 2.898 12,674 +0.09(+3.02%)
Jan 28, 2008 2.760 2.818 2.760 2.813 10,480 +0.05(+1.93%)
Jan 25, 2008 2.739 2.792 2.739 2.760 14,013 +0.00(+0.00%)
Jan 24, 2008 2.728 2.786 2.728 2.760 24,820 +0.02(+0.58%)
Jan 23, 2008 2.712 2.744 2.690 2.744 16,736 +0.01(+0.19%)
Jan 22, 2008 2.792 2.818 2.739 2.739 32,463 -0.06(-2.09%)
Jan 21, 2008 2.813 2.866 2.792 2.797 13,859 +0.00(+0.00%)
Jan 18, 2008 2.813 2.866 2.792 2.797 13,859 +0.02(+0.57%)
Jan 17, 2008 2.850 2.856 2.776 2.781 14,327 -0.12(-4.04%)
Jan 16, 2008 2.744 2.914 2.723 2.898 50,602 +0.19(+6.86%)
Jan 15, 2008 2.903 2.919 2.712 2.712 30,311 -0.19(-6.59%)
Jan 14, 2008 2.739 3.026 2.739 2.903 20,354 +0.16(+6.02%)
Jan 11, 2008 2.935 2.935 2.712 2.739 77,465 -0.19(-6.53%)
Jan 10, 2008 2.834 2.967 2.765 2.930 24,435 +0.13(+4.55%)
Jan 09, 2008 2.684 2.978 2.684 2.803 23,547 -0.17(-5.72%)
Jan 08, 2008 3.015 3.036 2.903 2.973 15,647 +0.04(+1.27%)
Jan 07, 2008 3.153 3.153 2.925 2.935 17,923 -0.13(-4.33%)
Jan 04, 2008 3.106 3.159 3.026 3.068 35,466 -0.04(-1.20%)
Jan 03, 2008 3.462 3.462 3.047 3.106 48,688 -0.30(-8.89%)
Jan 02, 2008 3.079 3.462 3.079 3.409 100,742 +0.28(+9.01%)
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.