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 (%)
Jul 31, 2007 4.940 5.036 4.589 4.610 102,820 -0.27(-5.45%)
Jul 30, 2007 5.004 5.020 4.807 4.876 113,644 -0.06(-1.18%)
Jul 27, 2007 4.951 5.057 4.653 4.935 75,910 +0.01(+0.11%)
Jul 26, 2007 5.222 5.222 4.908 4.930 144,200 -0.29(-5.60%)
Jul 25, 2007 5.286 5.318 5.222 5.222 82,080 -0.02(-0.30%)
Jul 24, 2007 5.366 5.477 5.201 5.238 124,052 -0.05(-1.01%)
Jul 23, 2007 5.275 5.344 5.105 5.291 129,030 +0.02(+0.30%)
Jul 20, 2007 5.355 5.355 5.222 5.275 68,950 +0.06(+1.22%)
Jul 19, 2007 5.270 5.275 5.158 5.211 86,452 -0.01(-0.10%)
Jul 18, 2007 5.174 5.281 5.148 5.217 46,228 -0.04(-0.71%)
Jul 17, 2007 5.366 5.366 5.142 5.254 91,420 -0.06(-1.10%)
Jul 16, 2007 5.243 5.405 5.052 5.312 342,251 +0.44(+9.06%)
Jul 13, 2007 4.850 5.009 4.722 4.871 343,261 +0.06(+1.33%)
Jul 12, 2007 4.797 4.839 4.765 4.807 142,372 +0.04(+0.78%)
Jul 11, 2007 4.797 4.818 4.658 4.770 237,511 -0.08(-1.64%)
Jul 10, 2007 5.020 5.020 4.802 4.850 246,240 -0.04(-0.87%)
Jul 09, 2007 4.696 4.892 4.626 4.892 271,151 +0.32(+6.98%)
Jul 06, 2007 4.669 4.669 4.525 4.573 50,418 -0.06(-1.38%)
Jul 05, 2007 4.626 4.680 4.504 4.637 110,439 +0.02(+0.35%)
Jul 03, 2007 4.509 4.696 4.392 4.621 334,340 +0.21(+4.83%)
Jul 02, 2007 4.095 4.424 4.020 4.408 88,876 +0.27(+6.42%)
Jun 29, 2007 4.323 4.323 4.143 4.143 43,136 -0.21(-4.88%)
Jun 28, 2007 4.339 4.366 4.339 4.355 11,629 -0.01(-0.12%)
Jun 27, 2007 4.488 4.488 4.350 4.361 41,102 +0.03(+0.61%)
Jun 26, 2007 4.382 4.435 4.334 4.334 41,568 -0.01(-0.24%)
Jun 25, 2007 4.488 4.680 4.329 4.345 135,176 +0.02(+0.37%)
Jun 22, 2007 4.345 4.392 4.302 4.329 18,208 -0.04(-0.85%)
Jun 21, 2007 4.392 4.414 4.334 4.366 21,307 -0.03(-0.61%)
Jun 20, 2007 4.302 4.408 4.300 4.392 70,142 +0.09(+1.98%)
Jun 19, 2007 4.302 4.361 4.281 4.307 118,659 +0.03(+0.62%)
Jun 18, 2007 4.456 4.456 4.127 4.281 384,562 +0.34(+8.49%)
Jun 15, 2007 3.988 3.988 3.829 3.946 111,137 +0.03(+0.82%)
Jun 14, 2007 3.978 3.988 3.818 3.914 100,794 +0.12(+3.08%)
Jun 13, 2007 3.691 3.797 3.653 3.797 85,186 +0.18(+5.00%)
Jun 12, 2007 3.542 3.669 3.542 3.616 98,538 +0.07(+2.10%)
Jun 11, 2007 3.664 3.669 3.542 3.542 98,528 -0.09(-2.35%)
Jun 08, 2007 3.547 3.627 3.510 3.627 50,811 +0.11(+3.18%)
Jun 07, 2007 3.547 3.547 3.488 3.515 45,532 -0.03(-0.84%)
Jun 06, 2007 3.499 3.574 3.483 3.545 539,145 +0.05(+1.31%)
Jun 05, 2007 3.457 3.510 3.409 3.499 61,059 +0.04(+1.23%)
Jun 04, 2007 3.191 3.457 3.116 3.457 136,020 +0.23(+7.26%)
Jun 01, 2007 3.345 3.345 3.169 3.223 151,288 -0.13(-3.81%)
May 31, 2007 3.403 3.403 3.297 3.350 64,441 -0.02(-0.63%)
May 30, 2007 3.398 3.403 3.308 3.371 83,020 -0.03(-0.93%)
May 29, 2007 3.467 3.558 3.398 3.403 66,665 -0.18(-5.05%)
May 25, 2007 3.584 3.600 3.494 3.584 15,645 +0.01(+0.30%)
May 24, 2007 3.685 3.685 3.531 3.574 38,557 -0.09(-2.47%)
May 23, 2007 3.675 3.685 3.621 3.664 23,895 +0.01(+0.29%)
May 22, 2007 3.547 3.669 3.531 3.653 28,892 +0.12(+3.46%)
May 21, 2007 3.483 3.542 3.483 3.531 87,234 +0.09(+2.63%)
May 18, 2007 3.313 3.441 3.281 3.441 50,653 +0.13(+3.85%)
May 17, 2007 3.239 3.377 3.217 3.313 24,277 +0.05(+1.47%)
May 16, 2007 3.350 3.350 3.265 3.265 47,394 -0.09(-2.54%)
May 15, 2007 3.212 3.398 3.212 3.350 93,455 +0.07(+2.27%)
May 14, 2007 3.499 3.499 3.164 3.276 251,560 -0.23(-6.52%)
May 11, 2007 3.722 3.818 3.462 3.504 87,559 -0.21(-5.59%)
May 10, 2007 4.084 4.084 3.685 3.712 71,156 -0.22(-5.55%)
May 09, 2007 4.063 4.063 3.781 3.930 91,901 -0.13(-3.27%)
May 08, 2007 3.945 4.111 3.850 4.063 59,239 +0.10(+2.41%)
May 07, 2007 3.781 4.057 3.781 3.967 108,516 +0.15(+3.90%)
May 04, 2007 3.659 3.818 3.483 3.818 140,259 +0.16(+4.36%)
May 03, 2007 3.760 3.765 3.621 3.659 87,480 -0.13(-3.37%)
May 02, 2007 3.712 3.871 3.691 3.786 100,898 +0.03(+0.71%)
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.