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, 2020 2.710 2.780 2.710 2.770 5,000 +0.03(+1.09%)
Jan 30, 2020 2.770 2.800 2.730 2.740 4,723 -0.07(-2.49%)
Jan 29, 2020 2.810 2.840 2.760 2.810 6,132 +0.04(+1.44%)
Jan 28, 2020 2.760 2.770 2.760 2.770 2,067 +0.01(+0.36%)
Jan 27, 2020 2.730 2.840 2.730 2.760 6,667 -0.03(-1.08%)
Jan 24, 2020 2.850 2.880 2.784 2.790 4,900 -0.03(-1.06%)
Jan 23, 2020 2.800 2.850 2.760 2.820 3,297 -0.02(-0.70%)
Jan 22, 2020 2.870 2.870 2.759 2.840 3,241 -0.03(-1.05%)
Jan 21, 2020 2.760 2.880 2.740 2.870 9,339 +0.08(+2.87%)
Jan 17, 2020 2.840 2.840 2.770 2.790 14,500 -0.03(-1.21%)
Jan 16, 2020 2.849 2.870 2.810 2.824 14,527 -0.01(-0.21%)
Jan 15, 2020 2.841 2.916 2.830 2.830 6,156 +0.00(+0.00%)
Jan 14, 2020 2.950 2.970 2.790 2.830 23,010 -0.11(-3.90%)
Jan 13, 2020 2.960 2.960 2.894 2.945 4,149 -0.01(-0.34%)
Jan 10, 2020 2.970 2.970 2.955 2.955 400 -0.06(-2.15%)
Jan 09, 2020 2.970 3.020 2.920 3.020 4,301 +0.05(+1.68%)
Jan 08, 2020 2.970 3.000 2.961 2.970 16,860 -0.04(-1.33%)
Jan 07, 2020 2.950 3.010 2.950 3.010 6,572 +0.02(+0.67%)
Jan 06, 2020 2.927 3.097 2.921 2.990 26,782 +0.08(+2.75%)
Jan 03, 2020 2.930 3.040 2.910 2.910 5,400 -0.03(-1.02%)
Jan 02, 2020 2.940 3.170 2.880 2.940 12,667 -0.06(-2.00%)
Dec 31, 2019 2.860 3.009 2.740 3.000 80,500 +0.07(+2.25%)
Dec 30, 2019 2.840 2.950 2.764 2.934 36,487 +0.06(+2.23%)
Dec 27, 2019 2.950 2.970 2.810 2.870 34,600 -0.05(-1.71%)
Dec 26, 2019 2.750 2.980 2.750 2.920 29,517 +0.18(+6.57%)
Dec 24, 2019 2.724 2.769 2.724 2.740 11,600 -0.01(-0.36%)
Dec 23, 2019 2.790 2.810 2.720 2.750 17,988 -0.00(-0.02%)
Dec 20, 2019 2.700 2.800 2.700 2.751 26,000 +0.04(+1.49%)
Dec 19, 2019 2.740 2.743 2.710 2.710 4,903 -0.03(-1.09%)
Dec 18, 2019 2.776 2.776 2.728 2.740 23,233 -0.01(-0.36%)
Dec 17, 2019 2.778 2.807 2.710 2.750 10,876 -0.04(-1.43%)
Dec 16, 2019 2.850 2.850 2.760 2.790 22,148 -0.05(-1.62%)
Dec 13, 2019 2.810 2.836 2.810 2.836 3,400 -0.03(-0.87%)
Dec 12, 2019 2.820 2.928 2.820 2.861 6,234 +0.06(+2.19%)
Dec 11, 2019 2.740 2.848 2.740 2.800 1,767 +0.05(+1.99%)
Dec 10, 2019 2.750 2.820 2.745 2.745 9,875 -0.02(-0.90%)
Dec 09, 2019 2.680 2.770 2.680 2.770 12,531 +0.09(+3.36%)
Dec 06, 2019 2.700 2.770 2.680 2.680 12,700 -0.03(-1.11%)
Dec 05, 2019 2.680 2.740 2.680 2.710 8,851 +0.01(+0.37%)
Dec 04, 2019 2.700 2.770 2.700 2.700 11,408 +0.00(+0.00%)
Dec 03, 2019 2.730 2.732 2.700 2.700 10,065 -0.01(-0.42%)
Dec 02, 2019 2.730 2.730 2.700 2.711 7,930 +0.00(+0.05%)
Nov 29, 2019 2.750 2.755 2.703 2.710 20,000 -0.01(-0.37%)
Nov 27, 2019 2.720 2.750 2.720 2.720 4,300 -0.03(-1.09%)
Nov 26, 2019 2.766 2.766 2.720 2.750 7,601 +0.01(+0.23%)
Nov 25, 2019 2.800 2.820 2.700 2.744 19,485 -0.09(-3.05%)
Nov 22, 2019 2.878 2.878 2.820 2.830 19,700 -0.07(-2.41%)
Nov 21, 2019 2.840 2.949 2.840 2.900 7,563 +0.06(+2.11%)
Nov 20, 2019 2.920 2.950 2.840 2.840 14,516 -0.07(-2.41%)
Nov 19, 2019 2.820 2.980 2.820 2.910 17,665 +0.09(+3.19%)
Nov 18, 2019 2.920 2.945 2.820 2.820 26,270 -0.17(-5.69%)
Nov 15, 2019 2.990 2.990 2.990 2.990 1,000 +0.05(+1.70%)
Nov 14, 2019 2.900 2.940 2.900 2.940 3,331 -0.02(-0.58%)
Nov 13, 2019 2.950 2.970 2.940 2.957 18,062 +0.02(+0.59%)
Nov 12, 2019 2.930 2.950 2.920 2.940 2,003 -0.01(-0.34%)
Nov 11, 2019 2.920 2.950 2.900 2.950 16,854 +0.03(+0.85%)
Nov 08, 2019 2.925 2.940 2.920 2.925 28,500 -0.01(-0.17%)
Nov 07, 2019 2.910 2.970 2.900 2.930 50,052 -0.08(-2.80%)
Nov 06, 2019 3.136 3.200 3.000 3.014 22,069 -0.06(-1.81%)
Nov 05, 2019 3.040 3.120 3.040 3.070 6,895 -0.02(-0.65%)
Nov 04, 2019 3.092 3.092 3.060 3.090 2,198 +0.06(+1.98%)
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.