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 )

21.93 -0.51 (-2.27%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 22, 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 (%)
Jul 31, 2006 2.749 2.749 2.659 2.696 6,664 +0.02(+0.58%)
Jul 28, 2006 2.659 2.728 2.659 2.680 16,266 +0.02(+0.70%)
Jul 27, 2006 2.717 2.925 2.659 2.662 50,876 -0.22(-7.66%)
Jul 26, 2006 2.792 2.925 2.622 2.882 51,546 +0.09(+3.24%)
Jul 25, 2006 2.925 2.925 2.792 2.792 6,100 -0.12(-4.20%)
Jul 24, 2006 2.914 2.925 2.914 2.914 5,667 +0.00(+0.00%)
Jul 21, 2006 2.893 2.914 2.872 2.914 1,647 +0.05(+1.67%)
Jul 20, 2006 2.872 2.925 2.712 2.866 18,417 -0.01(-0.18%)
Jul 19, 2006 2.797 2.898 2.792 2.872 12,981 -0.00(-0.13%)
Jul 18, 2006 2.989 2.989 2.824 2.875 3,663 -0.03(-0.97%)
Jul 17, 2006 3.137 3.137 2.797 2.904 5,282 -0.15(-4.88%)
Jul 14, 2006 2.712 3.074 2.584 3.052 64,478 +0.34(+12.55%)
Jul 13, 2006 2.733 3.047 2.675 2.712 44,895 -0.08(-2.86%)
Jul 12, 2006 3.084 3.100 2.792 2.792 71,609 -0.05(-1.87%)
Jul 11, 2006 2.818 2.919 2.802 2.845 23,047 +0.03(+1.13%)
Jul 10, 2006 2.818 2.856 2.765 2.813 7,683 +0.03(+0.94%)
Jul 07, 2006 2.702 2.792 2.702 2.787 4,941 +0.09(+3.17%)
Jul 06, 2006 2.664 2.701 2.648 2.701 45,478 +0.06(+2.21%)
Jul 05, 2006 2.659 2.712 2.632 2.643 34,883 -0.02(-0.60%)
Jul 03, 2006 2.666 2.680 2.659 2.659 7,046 -0.01(-0.40%)
Jun 30, 2006 2.691 2.691 2.670 2.670 1,891 +0.01(+0.40%)
Jun 29, 2006 2.671 2.671 2.659 2.659 18,428 +0.00(+0.00%)
Jun 28, 2006 2.685 2.690 2.659 2.659 12,791 -0.03(-0.99%)
Jun 27, 2006 2.723 2.723 2.664 2.685 14,810 +0.11(+4.12%)
Jun 26, 2006 2.654 2.818 2.579 2.579 6,957 -0.02(-0.61%)
Jun 23, 2006 2.526 2.627 2.526 2.595 57,590 +0.01(+0.41%)
Jun 22, 2006 2.643 2.664 2.558 2.584 9,158 -0.04(-1.62%)
Jun 21, 2006 2.563 2.807 2.563 2.627 12,768 +0.01(+0.47%)
Jun 20, 2006 2.611 2.654 2.606 2.615 23,414 -0.05(-1.84%)
Jun 19, 2006 2.712 2.717 2.595 2.664 42,858 -0.15(-5.49%)
Jun 16, 2006 2.643 2.818 2.606 2.818 20,674 +0.24(+9.28%)
Jun 15, 2006 2.632 2.659 2.473 2.579 25,349 -0.03(-1.02%)
Jun 14, 2006 2.579 2.654 2.441 2.606 13,874 +0.00(+0.00%)
Jun 13, 2006 2.659 2.685 2.553 2.606 20,286 -0.05(-2.00%)
Jun 12, 2006 2.813 2.813 2.659 2.659 3,572 +0.01(+0.20%)
Jun 09, 2006 2.568 2.677 2.568 2.654 18,645 +0.08(+3.10%)
Jun 08, 2006 2.925 2.925 2.574 2.574 43,386 -0.27(-9.36%)
Jun 07, 2006 2.781 2.856 2.659 2.840 7,522 +0.05(+1.91%)
Jun 06, 2006 2.893 2.957 2.717 2.786 6,060 +0.04(+1.55%)
Jun 05, 2006 2.797 3.100 2.616 2.744 22,616 -0.05(-1.90%)
Jun 02, 2006 3.031 3.137 2.786 2.797 13,810 -0.34(-10.70%)
Jun 01, 2006 3.127 3.137 3.095 3.132 5,077 +0.05(+1.55%)
May 31, 2006 3.079 3.132 2.941 3.084 6,337 +0.09(+2.84%)
May 30, 2006 2.723 3.079 2.723 2.999 13,878 +0.28(+10.37%)
May 26, 2006 2.685 2.717 2.579 2.717 7,593 +0.01(+0.39%)
May 25, 2006 2.611 2.717 2.558 2.707 11,621 +0.02(+0.59%)
May 24, 2006 2.478 2.781 2.478 2.691 24,843 -0.06(-2.32%)
May 23, 2006 2.792 2.792 2.712 2.755 16,300 -0.10(-3.54%)
May 22, 2006 2.638 2.856 2.638 2.856 12,264 +0.13(+4.93%)
May 19, 2006 2.701 2.721 2.691 2.721 11,847 +0.08(+3.18%)
May 18, 2006 2.670 2.670 2.638 2.638 9,966 -0.10(-3.69%)
May 17, 2006 2.712 2.766 2.664 2.739 66,742 -0.04(-1.34%)
May 16, 2006 2.818 2.840 2.659 2.776 77,279 -0.06(-2.25%)
May 15, 2006 2.818 2.941 2.717 2.840 18,214 +0.02(+0.75%)
May 12, 2006 2.808 2.835 2.755 2.818 8,586 -0.07(-2.57%)
May 11, 2006 2.973 2.973 2.771 2.893 44,445 -0.11(-3.72%)
May 10, 2006 3.085 3.106 2.957 3.005 7,070 +0.04(+1.25%)
May 09, 2006 2.978 2.979 2.941 2.967 36,385 +0.01(+0.36%)
May 08, 2006 3.058 3.063 2.943 2.957 35,618 -0.05(-1.77%)
May 05, 2006 3.068 3.185 2.977 3.010 63,662 -0.18(-5.67%)
May 04, 2006 3.409 3.531 2.925 3.191 111,246 -0.28(-8.12%)
May 03, 2006 3.403 3.506 3.403 3.472 29,858 -0.01(-0.15%)
May 02, 2006 3.468 3.536 3.462 3.478 27,643 +0.02(+0.62%)
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.