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 -0.18 (-0.80%)
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 (%)
Mar 29, 2018 5.770 5.770 5.770 0 -0.02(-0.35%)
Mar 28, 2018 5.740 5.800 5.625 5.790 39,165 +0.11(+1.85%)
Mar 27, 2018 5.620 5.685 5.470 5.685 29,088 +0.02(+0.44%)
Mar 26, 2018 5.550 5.720 5.520 5.660 28,311 +0.11(+1.98%)
Mar 23, 2018 5.670 5.689 5.500 5.550 8,934 -0.15(-2.63%)
Mar 22, 2018 5.700 5.760 5.660 5.700 15,053 +0.01(+0.21%)
Mar 21, 2018 5.680 5.720 5.640 5.688 23,195 +0.03(+0.50%)
Mar 20, 2018 5.660 5.694 5.650 5.660 35,368 +0.03(+0.53%)
Mar 19, 2018 5.710 5.730 5.520 5.630 52,974 -0.15(-2.60%)
Mar 16, 2018 5.860 5.921 5.710 5.780 67,648 -0.05(-0.86%)
Mar 15, 2018 5.780 5.880 5.779 5.830 42,013 +0.05(+0.87%)
Mar 14, 2018 5.840 5.840 5.700 5.780 43,472 -0.06(-1.03%)
Mar 13, 2018 6.050 6.070 5.840 5.840 29,322 -0.15(-2.50%)
Mar 12, 2018 5.960 6.000 5.890 5.990 40,675 +0.07(+1.18%)
Mar 09, 2018 6.080 6.080 5.730 5.920 57,039 -0.17(-2.79%)
Mar 08, 2018 6.040 6.110 5.800 6.090 17,002 +0.13(+2.18%)
Mar 07, 2018 6.200 6.231 5.890 5.960 54,339 -0.19(-3.09%)
Mar 06, 2018 6.100 6.370 6.068 6.150 24,737 +0.02(+0.33%)
Mar 05, 2018 6.260 6.400 6.110 6.130 37,345 -0.23(-3.62%)
Mar 02, 2018 6.250 6.470 6.250 6.360 3,012 +0.09(+1.44%)
Mar 01, 2018 6.380 6.470 6.230 6.270 9,098 -0.09(-1.42%)
Feb 28, 2018 6.470 6.517 6.360 6.360 39,497 -0.10(-1.55%)
Feb 27, 2018 6.470 6.540 6.300 6.460 25,292 +0.05(+0.78%)
Feb 26, 2018 6.466 6.500 6.370 6.410 38,963 +0.04(+0.57%)
Feb 23, 2018 6.410 6.470 6.350 6.373 11,076 +0.03(+0.53%)
Feb 22, 2018 6.480 6.500 6.320 6.340 8,213 -0.05(-0.78%)
Feb 21, 2018 6.350 6.500 6.280 6.390 49,581 +0.13(+2.08%)
Feb 20, 2018 6.160 6.500 6.160 6.260 38,536 -0.01(-0.16%)
Feb 16, 2018 6.270 6.270 6.270 0 +0.04(+0.64%)
Feb 15, 2018 6.430 6.490 6.230 6.230 62,816 -0.17(-2.66%)
Feb 14, 2018 6.340 6.470 6.060 6.400 35,565 +0.07(+1.11%)
Feb 13, 2018 5.990 6.500 5.990 6.330 10,428 +0.32(+5.32%)
Feb 12, 2018 6.080 6.239 5.950 6.010 30,386 -0.04(-0.66%)
Feb 09, 2018 6.030 6.235 5.950 6.050 24,960 +0.07(+1.17%)
Feb 08, 2018 6.070 6.080 5.950 5.980 30,914 -0.07(-1.16%)
Feb 07, 2018 6.070 5.900 6.050 22,130 +0.15(+2.54%)
Feb 06, 2018 5.920 6.090 5.710 5.900 27,796 -0.19(-3.12%)
Feb 05, 2018 6.260 6.260 6.050 6.090 36,208 -0.23(-3.64%)
Feb 02, 2018 6.280 6.390 6.280 6.320 4,849 -0.03(-0.47%)
Feb 01, 2018 6.320 6.380 6.320 6.350 66,265 +0.02(+0.32%)
Jan 31, 2018 6.460 6.460 6.280 6.330 67,638 -0.02(-0.35%)
Jan 30, 2018 6.320 6.440 6.320 6.352 18,382 +0.00(+0.03%)
Jan 29, 2018 6.400 6.550 6.331 6.350 23,600 -0.09(-1.40%)
Jan 26, 2018 6.280 6.550 6.230 6.440 39,025 +0.15(+2.38%)
Jan 25, 2018 6.130 6.300 6.130 6.290 31,838 +0.16(+2.61%)
Jan 24, 2018 6.200 6.220 6.100 6.130 12,884 -0.05(-0.89%)
Jan 23, 2018 6.060 6.200 6.060 6.185 18,832 +0.10(+1.73%)
Jan 22, 2018 6.160 6.160 6.080 6.080 13,546 -0.13(-2.09%)
Jan 19, 2018 6.110 6.230 6.100 6.210 12,889 +0.09(+1.47%)
Jan 18, 2018 6.100 6.199 6.100 6.120 20,971 -0.02(-0.33%)
Jan 17, 2018 6.190 6.190 6.119 6.140 16,436 -0.04(-0.65%)
Jan 16, 2018 6.150 6.189 6.060 6.180 63,216 -0.02(-0.32%)
Jan 12, 2018 6.200 6.200 6.200 0 +0.02(+0.32%)
Jan 11, 2018 6.220 6.230 6.220 6.180 22,896 -0.01(-0.16%)
Jan 10, 2018 6.110 6.220 6.100 6.190 22,949 +0.04(+0.65%)
Jan 09, 2018 6.130 6.210 6.110 6.150 46,379 -0.06(-0.97%)
Jan 08, 2018 6.150 6.420 6.090 6.210 52,711 +0.06(+0.98%)
Jan 05, 2018 6.250 6.310 6.121 6.150 77,426 -0.08(-1.28%)
Jan 04, 2018 6.310 6.460 6.213 6.230 33,417 -0.13(-2.04%)
Jan 03, 2018 6.300 6.480 6.290 6.360 52,415 +0.06(+0.95%)
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.