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 )

22.27 +0.45 (+2.09%)
Streaming Delayed Price Updated: 3:34 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 (%)
May 29, 2015 4.533 4.689 4.500 4.656 50,594 +0.08(+1.80%)
May 28, 2015 4.525 4.648 4.525 4.574 10,844 +0.04(+0.91%)
May 27, 2015 4.599 4.665 4.525 4.533 14,817 -0.02(-0.36%)
May 26, 2015 4.517 4.657 4.582 4.550 14,621 -0.03(-0.72%)
May 22, 2015 4.591 4.582 4.582 4.582 31,725 -0.05(-1.07%)
May 21, 2015 4.574 4.706 4.451 4.632 32,352 +0.02(+0.36%)
May 20, 2015 4.418 4.706 4.418 4.615 20,419 +0.14(+3.22%)
May 19, 2015 4.336 4.607 4.336 4.471 14,689 +0.02(+0.46%)
May 18, 2015 4.709 4.709 4.393 4.451 19,017 -0.28(-5.91%)
May 15, 2015 4.607 4.805 4.566 4.731 30,582 +0.14(+3.05%)
May 14, 2015 4.854 4.854 4.541 4.591 68,572 -0.40(-8.07%)
May 13, 2015 4.977 5.027 4.928 4.994 12,703 +0.14(+2.88%)
May 12, 2015 4.895 5.018 4.837 4.854 5,464 -0.09(-1.83%)
May 11, 2015 5.035 5.051 4.944 4.944 42,481 -0.05(-0.99%)
May 08, 2015 4.870 5.101 4.698 4.994 23,708 -0.04(-0.82%)
May 07, 2015 5.092 5.092 5.018 5.035 3,844 +0.02(+0.33%)
May 06, 2015 5.101 5.101 5.002 5.018 13,082 -0.07(-1.45%)
May 05, 2015 5.076 5.158 4.977 5.092 10,572 +0.03(+0.65%)
May 04, 2015 5.150 5.224 4.990 5.060 17,313 -0.07(-1.44%)
May 01, 2015 5.183 5.339 5.076 5.134 5,041 +0.06(+1.13%)
Apr 30, 2015 5.084 5.306 5.076 5.076 15,044 -0.04(-0.69%)
Apr 29, 2015 4.986 5.166 4.986 5.111 6,257 +0.06(+1.19%)
Apr 28, 2015 5.076 5.109 5.018 5.051 12,422 +0.03(+0.66%)
Apr 27, 2015 5.076 5.076 5.018 5.018 9,656 -0.06(-1.13%)
Apr 24, 2015 5.035 5.166 5.018 5.076 14,316 +0.00(+0.00%)
Apr 23, 2015 5.060 5.076 5.018 5.076 15,754 +0.00(+0.00%)
Apr 22, 2015 5.101 5.101 5.060 5.076 8,230 -0.06(-1.12%)
Apr 21, 2015 5.109 5.142 5.060 5.134 13,906 +0.02(+0.48%)
Apr 20, 2015 5.339 5.339 5.060 5.109 18,094 -0.16(-3.12%)
Apr 17, 2015 5.273 5.330 5.273 5.273 3,481 +0.00(+0.00%)
Apr 16, 2015 5.257 5.298 5.241 5.273 9,581 -0.03(-0.62%)
Apr 15, 2015 5.389 5.389 5.232 5.306 6,715 -0.01(-0.15%)
Apr 14, 2015 5.265 5.355 5.175 5.315 11,345 -0.03(-0.62%)
Apr 13, 2015 5.265 5.364 5.224 5.348 14,344 -0.02(-0.31%)
Apr 10, 2015 5.231 5.463 5.231 5.364 22,338 -0.05(-0.91%)
Apr 09, 2015 5.422 5.422 5.208 5.413 18,232 -0.01(-0.15%)
Apr 08, 2015 5.446 5.446 5.199 5.422 9,342 +0.07(+1.38%)
Apr 07, 2015 5.413 5.519 5.249 5.348 4,714 -0.01(-0.15%)
Apr 06, 2015 5.348 5.545 5.241 5.356 21,208 -0.02(-0.46%)
Apr 02, 2015 5.348 5.380 5.380 5.380 13,006 -0.02(-0.30%)
Apr 01, 2015 5.620 5.626 5.282 5.397 27,892 -0.12(-2.09%)
Mar 31, 2015 5.668 5.668 5.463 5.512 27,464 -0.16(-2.76%)
Mar 30, 2015 5.529 5.677 5.446 5.668 25,153 +0.18(+3.30%)
Mar 27, 2015 5.331 5.529 5.175 5.487 8,760 +0.09(+1.68%)
Mar 26, 2015 5.397 5.479 5.372 5.397 8,531 -0.12(-2.24%)
Mar 25, 2015 5.496 5.583 5.468 5.520 12,869 +0.03(+0.60%)
Mar 24, 2015 5.537 5.586 5.438 5.487 5,712 -0.15(-2.63%)
Mar 23, 2015 5.635 5.635 5.422 5.635 21,467 -0.04(-0.72%)
Mar 20, 2015 5.594 5.677 5.471 5.677 19,334 +0.08(+1.47%)
Mar 19, 2015 5.561 5.677 5.520 5.594 24,233 +0.00(+0.00%)
Mar 18, 2015 5.479 5.660 5.479 5.594 9,795 +0.17(+3.19%)
Mar 17, 2015 5.463 5.553 5.413 5.422 12,598 +0.02(+0.30%)
Mar 16, 2015 5.437 5.471 5.372 5.405 23,591 -0.02(-0.45%)
Mar 13, 2015 5.487 5.635 5.413 5.430 42,623 -0.16(-2.94%)
Mar 12, 2015 5.463 5.594 5.430 5.594 21,616 +0.21(+3.82%)
Mar 11, 2015 5.553 5.553 5.356 5.389 26,467 -0.20(-3.53%)
Mar 10, 2015 5.586 5.677 5.562 5.586 24,087 +0.00(+0.00%)
Mar 09, 2015 5.496 5.660 5.496 5.586 22,894 +0.08(+1.49%)
Mar 06, 2015 5.454 5.734 5.454 5.504 50,352 +0.04(+0.75%)
Mar 05, 2015 5.326 5.537 5.216 5.463 34,478 +0.23(+4.40%)
Mar 04, 2015 4.969 5.306 5.051 5.232 35,557 +0.18(+3.58%)
Mar 03, 2015 5.010 5.134 4.937 5.051 29,148 +0.06(+1.15%)
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.