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 )

22.25 -0.19 (-0.82%)
Streaming Delayed Price Updated: 11:26 AM 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, 2012 2.925 3.015 2.856 2.866 13,629 -0.07(-2.53%)
Jul 30, 2012 2.941 2.951 2.834 2.941 4,814 -0.01(-0.36%)
Jul 27, 2012 2.941 2.978 2.919 2.951 18,419 -0.02(-0.54%)
Jul 26, 2012 2.935 2.967 2.830 2.967 5,442 +0.02(+0.54%)
Jul 25, 2012 2.967 2.967 2.861 2.951 6,946 +0.01(+0.36%)
Jul 24, 2012 2.930 2.975 2.903 2.941 65,217 +0.09(+2.98%)
Jul 23, 2012 2.818 2.935 2.818 2.856 35,648 +0.03(+0.94%)
Jul 20, 2012 2.872 2.957 2.829 2.829 16,463 -0.09(-2.92%)
Jul 19, 2012 2.872 2.919 2.818 2.914 15,489 +0.02(+0.74%)
Jul 18, 2012 2.898 2.898 2.888 2.893 25,123 -0.01(-0.19%)
Jul 17, 2012 2.898 2.966 2.845 2.898 35,543 -0.01(-0.18%)
Jul 16, 2012 2.840 2.903 2.831 2.903 48,270 +0.09(+3.21%)
Jul 13, 2012 2.792 2.921 2.792 2.813 48,522 +0.03(+1.15%)
Jul 12, 2012 2.845 2.925 2.781 2.781 33,213 -0.11(-3.86%)
Jul 11, 2012 2.818 2.919 2.792 2.893 33,228 +0.11(+4.02%)
Jul 10, 2012 2.898 2.951 2.781 2.781 44,611 -0.14(-4.91%)
Jul 09, 2012 3.005 3.005 2.898 2.925 66,124 -0.10(-3.34%)
Jul 06, 2012 3.031 3.058 2.978 3.026 13,667 +0.09(+2.89%)
Jul 05, 2012 2.983 2.994 2.941 2.941 6,181 -0.05(-1.78%)
Jul 03, 2012 2.967 2.999 2.967 2.994 4,624 -0.01(-0.18%)
Jul 02, 2012 2.941 3.020 2.866 2.999 51,572 +0.05(+1.81%)
Jun 29, 2012 2.935 2.946 2.601 2.946 123,264 +0.02(+0.54%)
Jun 28, 2012 2.919 2.934 2.919 2.930 1,316 -0.01(-0.36%)
Jun 27, 2012 2.946 2.946 2.935 2.941 5,641 +0.01(+0.27%)
Jun 26, 2012 2.946 2.946 2.919 2.933 27,703 -0.00(-0.09%)
Jun 25, 2012 2.962 3.026 2.914 2.935 41,508 -0.04(-1.43%)
Jun 22, 2012 2.955 3.026 2.955 2.978 4,043 +0.06(+2.00%)
Jun 21, 2012 3.020 3.047 2.918 2.919 11,474 -0.01(-0.18%)
Jun 20, 2012 2.935 2.973 2.893 2.925 26,210 -0.03(-0.90%)
Jun 19, 2012 2.951 2.962 2.930 2.951 77,794 +0.02(+0.54%)
Jun 18, 2012 2.941 2.951 2.930 2.935 8,277 -0.01(-0.18%)
Jun 15, 2012 2.919 2.941 2.903 2.941 17,279 +0.00(+0.00%)
Jun 14, 2012 2.882 2.989 2.882 2.941 13,812 +0.05(+1.65%)
Jun 13, 2012 2.909 2.999 2.888 2.893 28,641 -0.01(-0.18%)
Jun 12, 2012 2.983 2.983 2.888 2.898 22,913 -0.05(-1.80%)
Jun 11, 2012 2.941 2.978 2.882 2.951 61,874 +0.05(+1.83%)
Jun 08, 2012 2.919 2.978 2.898 2.898 11,753 +0.00(+0.00%)
Jun 07, 2012 2.973 2.973 2.872 2.898 28,010 -0.04(-1.27%)
Jun 06, 2012 2.957 3.027 2.935 2.935 13,445 +0.04(+1.28%)
Jun 05, 2012 2.935 2.978 2.898 2.898 15,551 -0.04(-1.27%)
Jun 04, 2012 2.935 2.973 2.877 2.935 29,033 -0.02(-0.72%)
Jun 01, 2012 2.970 3.010 2.925 2.957 31,180 -0.06(-2.11%)
May 31, 2012 2.941 3.047 2.776 3.020 1,256,398 +0.08(+2.71%)
May 30, 2012 3.015 3.047 2.941 2.941 24,952 -0.13(-4.16%)
May 29, 2012 3.031 3.116 3.031 3.068 6,529 +0.04(+1.41%)
May 25, 2012 3.084 3.090 3.026 3.026 5,312 -0.06(-2.07%)
May 24, 2012 3.052 3.111 3.026 3.090 6,305 +0.07(+2.47%)
May 23, 2012 3.111 3.116 3.005 3.015 28,705 -0.10(-3.24%)
May 22, 2012 3.090 3.137 3.047 3.116 19,006 +0.03(+1.03%)
May 21, 2012 3.153 3.153 3.079 3.084 22,374 -0.07(-2.19%)
May 18, 2012 3.058 3.191 3.031 3.153 29,300 +0.07(+2.24%)
May 17, 2012 3.116 3.273 3.058 3.084 68,888 -0.03(-0.85%)
May 16, 2012 3.052 3.137 2.994 3.111 39,629 +0.03(+1.04%)
May 15, 2012 2.872 3.079 2.872 3.079 424,950 +0.22(+7.62%)
May 14, 2012 2.888 2.978 2.861 2.861 331,024 -0.02(-0.74%)
May 11, 2012 2.930 2.978 2.882 2.882 6,342 -0.05(-1.63%)
May 10, 2012 2.941 2.978 2.930 2.930 1,316 +0.02(+0.55%)
May 09, 2012 2.888 2.957 2.877 2.914 84,229 +0.03(+0.92%)
May 08, 2012 2.941 2.978 2.888 2.888 13,398 -0.09(-2.86%)
May 07, 2012 2.903 2.973 2.903 2.973 67,485 +0.08(+2.76%)
May 04, 2012 2.866 2.930 2.866 2.893 53,056 +0.04(+1.49%)
May 03, 2012 2.925 2.930 2.798 2.850 117,245 -0.06(-2.19%)
May 02, 2012 2.872 2.951 2.872 2.914 28,888 +0.11(+3.99%)
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.