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 UNCHANGED
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 (%)
Jan 31, 2008 2.935 2.935 2.834 2.893 19,387 -0.03(-1.09%)
Jan 30, 2008 2.925 2.925 2.797 2.925 28,051 +0.03(+0.92%)
Jan 29, 2008 2.898 2.898 2.888 2.898 12,674 +0.09(+3.02%)
Jan 28, 2008 2.760 2.818 2.760 2.813 10,480 +0.05(+1.93%)
Jan 25, 2008 2.739 2.792 2.739 2.760 14,013 +0.00(+0.00%)
Jan 24, 2008 2.728 2.786 2.728 2.760 24,820 +0.02(+0.58%)
Jan 23, 2008 2.712 2.744 2.690 2.744 16,736 +0.01(+0.19%)
Jan 22, 2008 2.792 2.818 2.739 2.739 32,463 -0.06(-2.09%)
Jan 21, 2008 2.813 2.866 2.792 2.797 13,859 +0.00(+0.00%)
Jan 18, 2008 2.813 2.866 2.792 2.797 13,859 +0.02(+0.57%)
Jan 17, 2008 2.850 2.856 2.776 2.781 14,327 -0.12(-4.04%)
Jan 16, 2008 2.744 2.914 2.723 2.898 50,602 +0.19(+6.86%)
Jan 15, 2008 2.903 2.919 2.712 2.712 30,311 -0.19(-6.59%)
Jan 14, 2008 2.739 3.026 2.739 2.903 20,354 +0.16(+6.02%)
Jan 11, 2008 2.935 2.935 2.712 2.739 77,465 -0.19(-6.53%)
Jan 10, 2008 2.834 2.967 2.765 2.930 24,435 +0.13(+4.55%)
Jan 09, 2008 2.684 2.978 2.684 2.803 23,547 -0.17(-5.72%)
Jan 08, 2008 3.015 3.036 2.903 2.973 15,647 +0.04(+1.27%)
Jan 07, 2008 3.153 3.153 2.925 2.935 17,923 -0.13(-4.33%)
Jan 04, 2008 3.106 3.159 3.026 3.068 35,466 -0.04(-1.20%)
Jan 03, 2008 3.462 3.462 3.047 3.106 48,688 -0.30(-8.89%)
Jan 02, 2008 3.079 3.462 3.079 3.409 100,742 +0.28(+9.01%)
Jan 01, 2008 3.191 3.191 3.074 3.127 62,291 +0.00(+0.00%)
Dec 31, 2007 3.191 3.191 3.074 3.127 62,291 -0.13(-4.08%)
Dec 28, 2007 3.329 3.361 3.217 3.260 39,279 -0.07(-2.23%)
Dec 27, 2007 3.244 3.349 3.244 3.334 34,418 +0.09(+2.62%)
Dec 26, 2007 3.217 3.276 3.217 3.249 23,434 +0.03(+0.99%)
Dec 24, 2007 3.079 3.217 3.074 3.217 22,131 +0.14(+4.67%)
Dec 21, 2007 3.052 3.122 3.010 3.074 52,336 +0.00(+0.00%)
Dec 20, 2007 3.058 3.122 2.973 3.074 30,825 -0.01(-0.17%)
Dec 19, 2007 3.164 3.175 3.068 3.079 24,529 -0.11(-3.34%)
Dec 18, 2007 3.164 3.217 3.148 3.185 14,940 +0.04(+1.18%)
Dec 17, 2007 3.217 3.217 3.137 3.148 16,307 -0.04(-1.33%)
Dec 14, 2007 3.063 3.244 3.063 3.191 13,280 +0.09(+2.74%)
Dec 13, 2007 3.036 3.137 3.031 3.106 13,193 +0.03(+1.04%)
Dec 12, 2007 3.244 3.244 3.052 3.074 7,537 -0.12(-3.67%)
Dec 11, 2007 3.191 3.244 3.191 3.191 46,739 +0.02(+0.67%)
Dec 10, 2007 3.058 3.308 3.058 3.169 32,912 +0.14(+4.75%)
Dec 07, 2007 3.047 3.074 2.893 3.026 32,893 +0.05(+1.61%)
Dec 06, 2007 2.861 3.074 2.850 2.978 44,789 +0.10(+3.32%)
Dec 05, 2007 2.951 2.973 2.792 2.882 43,400 -0.05(-1.63%)
Dec 04, 2007 3.143 3.175 2.930 2.930 40,361 -0.37(-11.13%)
Dec 03, 2007 3.143 3.318 3.063 3.297 59,500 +0.23(+7.64%)
Nov 30, 2007 2.930 3.090 2.930 3.063 28,798 +0.19(+6.47%)
Nov 29, 2007 2.877 2.946 2.845 2.877 24,008 +0.01(+0.37%)
Nov 28, 2007 2.777 2.893 2.765 2.866 25,706 +0.08(+2.86%)
Nov 27, 2007 2.659 2.861 2.659 2.786 82,202 +0.10(+3.76%)
Nov 26, 2007 2.818 2.834 2.659 2.685 36,682 -0.12(-4.17%)
Nov 23, 2007 2.675 2.813 2.670 2.802 14,667 +0.17(+6.46%)
Nov 21, 2007 2.664 2.701 2.622 2.632 52,921 -0.05(-1.98%)
Nov 20, 2007 2.744 2.792 2.685 2.685 45,551 -0.06(-2.13%)
Nov 19, 2007 2.834 2.882 2.728 2.744 83,400 -0.21(-7.19%)
Nov 16, 2007 2.951 2.994 2.951 2.957 39,234 -0.06(-2.11%)
Nov 15, 2007 3.042 3.058 2.978 3.020 27,062 -0.01(-0.35%)
Nov 14, 2007 3.047 3.047 2.983 3.031 31,722 -0.01(-0.35%)
Nov 13, 2007 2.967 3.047 2.951 3.042 43,749 +0.12(+4.00%)
Nov 12, 2007 2.840 2.930 2.765 2.925 60,633 +0.05(+1.85%)
Nov 09, 2007 2.989 3.175 2.733 2.872 89,199 -0.11(-3.74%)
Nov 08, 2007 3.334 3.494 2.903 2.983 101,838 -0.62(-17.13%)
Nov 07, 2007 3.648 3.648 3.589 3.600 28,000 -0.03(-0.73%)
Nov 06, 2007 3.488 3.722 3.488 3.627 21,172 +0.12(+3.33%)
Nov 05, 2007 3.488 3.563 3.308 3.510 79,532 -0.09(-2.51%)
Nov 02, 2007 3.882 3.903 3.563 3.600 57,761 -0.31(-8.02%)
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.