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 )

22.43 +0.61 (+2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 31, 2009 1.154 1.154 1.074 1.127 1,152 -0.00(-0.21%)
Aug 28, 2009 1.133 1.133 1.074 1.130 2,766 -0.03(-2.99%)
Aug 27, 2009 1.101 1.165 1.101 1.165 16,819 +0.01(+0.92%)
Aug 26, 2009 1.127 1.154 1.127 1.154 7,369 +0.03(+2.36%)
Aug 25, 2009 1.101 1.127 1.060 1.127 19,773 +0.02(+1.44%)
Aug 24, 2009 1.122 1.122 1.064 1.111 58,859 -0.03(-2.80%)
Aug 21, 2009 1.170 1.170 1.138 1.143 19,839 -0.01(-0.96%)
Aug 20, 2009 1.170 1.175 1.154 1.154 17,864 -0.02(-1.32%)
Aug 19, 2009 1.170 1.170 1.170 1.170 188 -0.02(-1.35%)
Aug 18, 2009 1.159 1.186 1.138 1.186 6,376 +0.00(+0.00%)
Aug 17, 2009 1.186 1.191 1.186 1.186 16,014 -0.02(-1.33%)
Aug 14, 2009 1.191 1.218 1.191 1.202 27,831 -0.01(-0.44%)
Aug 13, 2009 1.159 1.207 1.159 1.207 12,210 +0.04(+3.65%)
Aug 12, 2009 1.223 1.224 1.164 1.165 25,952 -0.06(-4.79%)
Aug 11, 2009 1.287 1.287 1.143 1.223 61,050 -0.07(-5.73%)
Aug 10, 2009 1.149 1.298 1.117 1.298 132,263 +0.14(+12.44%)
Aug 07, 2009 1.159 1.181 1.095 1.154 18,993 -0.01(-0.46%)
Aug 06, 2009 1.111 1.159 1.058 1.159 43,590 +0.04(+3.32%)
Aug 05, 2009 1.170 1.175 1.111 1.122 19,179 -0.05(-4.09%)
Aug 04, 2009 1.138 1.170 1.138 1.170 5,829 +0.00(+0.00%)
Aug 03, 2009 1.175 1.175 1.170 1.170 35,133 -0.03(-2.22%)
Jul 31, 2009 1.191 1.244 1.191 1.196 47,762 +0.02(+1.81%)
Jul 30, 2009 1.167 1.186 1.122 1.175 47,928 +0.05(+4.74%)
Jul 29, 2009 1.143 1.162 1.085 1.122 28,514 -0.06(-4.96%)
Jul 28, 2009 1.191 1.191 1.181 1.181 7,898 -0.01(-0.89%)
Jul 27, 2009 1.127 1.196 1.117 1.191 21,738 +0.03(+2.75%)
Jul 24, 2009 1.149 1.170 1.149 1.159 1,105 -0.02(-1.80%)
Jul 23, 2009 1.170 1.196 1.154 1.181 46,709 +0.04(+3.26%)
Jul 22, 2009 1.143 1.154 1.135 1.143 17,014 -0.01(-0.92%)
Jul 21, 2009 1.124 1.154 1.122 1.154 50,435 +0.02(+1.59%)
Jul 20, 2009 1.079 1.149 1.074 1.136 11,104 +0.01(+1.23%)
Jul 17, 2009 1.117 1.122 1.117 1.122 22,391 +0.01(+0.96%)
Jul 16, 2009 1.069 1.133 1.069 1.111 28,854 +0.05(+5.03%)
Jul 15, 2009 1.037 1.058 1.037 1.058 227,130 +0.04(+4.30%)
Jul 14, 2009 0.9200 1.053 0.9200 1.015 20,127 +0.09(+10.29%)
Jul 13, 2009 0.9146 0.9200 0.8987 0.9200 27,568 +0.01(+0.58%)
Jul 10, 2009 0.9146 0.9146 0.8721 0.9146 8,725 +0.03(+3.61%)
Jul 09, 2009 0.8721 0.8934 0.7817 0.8827 39,492 -0.04(-4.05%)
Jul 08, 2009 0.9200 0.9200 0.8562 0.9200 53,218 +0.00(+0.00%)
Jul 07, 2009 0.9785 0.9785 0.8827 0.9200 66,774 -0.07(-7.49%)
Jul 06, 2009 1.064 1.064 0.9678 0.9944 29,740 -0.10(-9.22%)
Jul 02, 2009 1.159 1.191 1.090 1.095 38,930 -0.10(-8.04%)
Jul 01, 2009 1.170 1.200 1.170 1.191 37,830 +0.02(+1.36%)
Jun 30, 2009 1.186 1.186 1.154 1.175 2,820 -0.02(-1.34%)
Jun 29, 2009 1.196 1.298 1.143 1.191 15,406 +0.03(+2.28%)
Jun 26, 2009 1.170 1.170 1.149 1.165 33,472 +0.01(+0.92%)
Jun 25, 2009 1.165 1.181 1.111 1.154 21,629 +0.04(+3.83%)
Jun 24, 2009 1.111 1.199 1.111 1.111 3,217 +0.01(+0.48%)
Jun 23, 2009 1.166 1.170 1.106 1.106 24,008 -0.03(-2.35%)
Jun 22, 2009 1.196 1.324 1.127 1.133 36,822 -0.03(-2.74%)
Jun 19, 2009 1.159 1.196 1.159 1.165 29,711 +0.01(+0.46%)
Jun 18, 2009 1.053 1.159 1.053 1.159 105,930 +0.11(+10.67%)
Jun 17, 2009 1.085 1.085 1.042 1.048 31,887 -0.02(-1.99%)
Jun 16, 2009 1.048 1.090 1.048 1.069 39,951 +0.05(+5.23%)
Jun 15, 2009 1.005 1.048 1.005 1.016 26,327 +0.02(+1.60%)
Jun 12, 2009 1.005 1.021 0.9997 0.9997 3,138 +0.00(+0.00%)
Jun 11, 2009 1.090 1.106 0.9997 0.9997 20,245 -0.05(-5.05%)
Jun 10, 2009 1.074 1.108 1.053 1.053 21,136 -0.06(-5.71%)
Jun 09, 2009 1.101 1.143 1.016 1.117 13,972 +0.03(+2.94%)
Jun 08, 2009 1.079 1.101 1.064 1.085 109,495 +0.01(+0.49%)
Jun 05, 2009 1.064 1.079 1.058 1.079 16,471 +0.02(+2.01%)
Jun 04, 2009 1.037 1.064 0.9997 1.058 29,691 +0.05(+4.74%)
Jun 03, 2009 1.005 1.026 1.005 1.010 67,447 +0.02(+1.60%)
Jun 02, 2009 0.9944 1.010 0.9944 0.9944 27,615 +0.03(+2.88%)
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.