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 (%)
Aug 30, 2019 3.200 3.347 3.200 3.340 7,300 +0.13(+4.05%)
Aug 29, 2019 3.253 3.253 3.204 3.210 4,799 -0.04(-1.23%)
Aug 28, 2019 3.200 3.269 3.200 3.250 1,934 +0.00(+0.00%)
Aug 27, 2019 3.250 3.250 3.090 3.250 8,471 +0.02(+0.62%)
Aug 26, 2019 3.270 3.270 3.230 3.230 436 +0.00(+0.00%)
Aug 23, 2019 3.290 3.290 3.210 3.230 4,000 -0.07(-2.12%)
Aug 22, 2019 3.280 3.300 3.230 3.300 4,117 +0.05(+1.54%)
Aug 21, 2019 3.152 3.250 3.152 3.250 3,553 +0.05(+1.56%)
Aug 20, 2019 3.200 3.210 3.200 3.200 1,259 +0.06(+1.91%)
Aug 19, 2019 3.150 3.220 3.095 3.140 12,144 +0.05(+1.62%)
Aug 16, 2019 3.176 3.217 3.070 3.090 23,100 -0.07(-2.22%)
Aug 15, 2019 3.140 3.160 3.120 3.160 6,622 +0.03(+0.96%)
Aug 14, 2019 3.120 3.130 3.070 3.130 2,738 -0.07(-2.19%)
Aug 13, 2019 3.260 3.260 3.166 3.200 3,178 +0.05(+1.43%)
Aug 12, 2019 3.120 3.232 3.120 3.155 2,059 -0.15(-4.39%)
Aug 09, 2019 3.440 3.440 3.300 3.300 2,300 -0.05(-1.49%)
Aug 08, 2019 3.300 3.460 3.280 3.350 12,306 +0.23(+7.37%)
Aug 07, 2019 3.060 3.160 3.010 3.120 3,576 +0.02(+0.65%)
Aug 06, 2019 3.050 3.180 3.050 3.100 2,853 -0.06(-1.90%)
Aug 05, 2019 3.290 3.324 3.010 3.160 2,933 -0.17(-5.11%)
Aug 02, 2019 3.230 3.445 3.230 3.330 3,900 +0.13(+4.06%)
Aug 01, 2019 3.370 3.440 3.200 3.200 6,994 -0.10(-3.03%)
Jul 31, 2019 3.370 3.400 3.300 3.300 11,186 -0.04(-1.20%)
Jul 30, 2019 3.290 3.370 3.280 3.340 5,382 +0.07(+2.14%)
Jul 29, 2019 3.300 3.380 3.270 3.270 5,847 -0.02(-0.61%)
Jul 26, 2019 3.350 3.360 3.275 3.290 4,500 -0.07(-1.99%)
Jul 25, 2019 3.370 3.370 3.250 3.357 4,773 +0.02(+0.51%)
Jul 24, 2019 3.337 3.340 3.289 3.340 7,076 +0.00(+0.00%)
Jul 23, 2019 3.370 3.370 3.289 3.340 12,136 -0.01(-0.30%)
Jul 22, 2019 3.330 3.427 3.204 3.350 6,524 +0.05(+1.48%)
Jul 19, 2019 3.380 3.380 3.301 3.301 2,000 -0.10(-2.91%)
Jul 18, 2019 3.330 3.527 3.300 3.400 5,878 +0.02(+0.59%)
Jul 17, 2019 3.320 3.475 3.280 3.380 6,283 +0.05(+1.61%)
Jul 16, 2019 3.410 3.410 3.327 3.327 2,720 -0.05(-1.58%)
Jul 15, 2019 3.320 3.380 3.320 3.380 18,133 +0.10(+3.05%)
Jul 12, 2019 3.366 3.366 3.280 3.280 10,800 +0.02(+0.61%)
Jul 11, 2019 3.490 3.530 3.260 3.260 14,817 -0.30(-8.43%)
Jul 10, 2019 3.480 3.610 3.400 3.560 19,553 +0.09(+2.59%)
Jul 09, 2019 3.470 3.470 3.450 3.470 2,015 -0.02(-0.57%)
Jul 08, 2019 3.450 3.590 3.450 3.490 16,780 +0.04(+1.16%)
Jul 05, 2019 3.460 3.460 3.190 3.450 15,900 -0.02(-0.58%)
Jul 03, 2019 3.594 3.594 3.470 3.470 7,100 +0.01(+0.29%)
Jul 02, 2019 3.210 3.590 3.060 3.460 36,779 -0.15(-4.16%)
Jul 01, 2019 3.800 4.107 3.415 3.610 14,013 -0.39(-9.75%)
Jun 28, 2019 3.740 4.170 3.639 4.000 67,800 +0.30(+8.11%)
Jun 27, 2019 3.735 3.750 3.593 3.700 88,192 +0.05(+1.37%)
Jun 26, 2019 3.390 3.770 3.390 3.650 95,986 +0.30(+8.96%)
Jun 25, 2019 3.520 3.740 3.330 3.350 20,728 -0.20(-5.63%)
Jun 24, 2019 3.340 3.550 3.340 3.550 8,889 +0.20(+5.97%)
Jun 21, 2019 3.300 3.350 3.160 3.350 30,400 +0.14(+4.36%)
Jun 20, 2019 3.300 3.350 3.170 3.210 11,045 -0.04(-1.23%)
Jun 19, 2019 3.217 3.334 3.120 3.250 14,809 -0.02(-0.61%)
Jun 18, 2019 3.240 3.284 3.120 3.270 5,664 +0.10(+3.12%)
Jun 17, 2019 3.110 3.220 3.110 3.171 2,644 +0.07(+2.29%)
Jun 14, 2019 3.020 3.186 3.020 3.100 5,600 +0.01(+0.32%)
Jun 13, 2019 3.040 3.190 3.013 3.090 4,020 -0.05(-1.59%)
Jun 12, 2019 3.140 3.180 3.030 3.140 31,809 +0.01(+0.32%)
Jun 11, 2019 3.370 3.370 3.070 3.130 3,580 -0.22(-6.57%)
Jun 10, 2019 3.260 3.350 3.160 3.350 6,276 +0.11(+3.40%)
Jun 07, 2019 3.190 3.298 3.160 3.240 3,700 +0.06(+1.88%)
Jun 06, 2019 3.300 3.300 3.150 3.180 12,220 -0.05(-1.55%)
Jun 05, 2019 3.170 3.359 3.110 3.230 5,275 +0.00(+0.00%)
Jun 04, 2019 3.240 3.300 3.230 3.230 3,203 -0.01(-0.31%)
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.