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 )

22.21 +0.39 (+1.77%)
Streaming Delayed Price Updated: 2:11 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 (%)
Oct 31, 2014 4.739 4.771 4.650 4.752 27,952 +0.03(+0.73%)
Oct 30, 2014 4.702 4.752 4.569 4.717 18,665 -0.03(-0.73%)
Oct 29, 2014 4.676 4.771 4.676 4.752 5,500 +0.09(+2.03%)
Oct 28, 2014 4.771 4.771 4.557 4.658 13,263 -0.07(-1.52%)
Oct 27, 2014 4.676 4.727 4.645 4.729 12,845 +0.00(+0.05%)
Oct 24, 2014 4.834 4.834 4.620 4.727 13,705 +0.05(+1.08%)
Oct 23, 2014 4.721 4.870 4.613 4.676 37,110 -0.05(-1.07%)
Oct 22, 2014 4.733 4.733 4.582 4.727 15,752 -0.01(-0.14%)
Oct 21, 2014 4.708 4.752 4.681 4.733 25,716 +0.05(+1.11%)
Oct 20, 2014 4.695 4.721 4.576 4.681 13,299 +0.02(+0.51%)
Oct 17, 2014 4.569 4.695 4.380 4.658 17,212 +0.12(+2.64%)
Oct 16, 2014 4.324 4.569 4.324 4.538 27,633 +0.20(+4.65%)
Oct 15, 2014 4.525 4.569 4.311 4.336 43,038 -0.19(-4.18%)
Oct 14, 2014 4.494 4.557 4.412 4.525 21,140 +0.03(+0.56%)
Oct 13, 2014 4.550 4.576 4.418 4.500 9,467 -0.08(-1.65%)
Oct 10, 2014 4.613 4.721 4.569 4.576 18,086 -0.01(-0.27%)
Oct 09, 2014 4.588 4.727 4.569 4.588 13,529 -0.03(-0.55%)
Oct 08, 2014 4.595 4.758 4.569 4.613 16,866 +0.01(+0.21%)
Oct 07, 2014 4.754 4.754 4.601 4.604 7,173 +0.00(+0.07%)
Oct 06, 2014 4.544 4.790 4.544 4.601 15,316 -0.01(-0.14%)
Oct 03, 2014 4.651 4.651 4.607 4.607 3,907 -0.06(-1.35%)
Oct 02, 2014 4.651 4.689 4.620 4.670 5,732 -0.08(-1.59%)
Oct 01, 2014 4.758 4.758 4.670 4.746 10,234 -0.03(-0.53%)
Sep 30, 2014 4.702 4.878 4.695 4.771 17,382 +0.08(+1.61%)
Sep 29, 2014 4.595 4.778 4.513 4.695 17,020 +0.01(+0.13%)
Sep 26, 2014 4.702 4.739 4.687 4.689 6,335 +0.01(+0.13%)
Sep 25, 2014 4.733 4.765 4.651 4.683 18,360 -0.11(-2.37%)
Sep 24, 2014 4.821 4.834 4.739 4.796 17,115 +0.06(+1.33%)
Sep 23, 2014 4.853 4.853 4.683 4.733 29,680 -0.09(-1.96%)
Sep 22, 2014 4.847 4.929 4.803 4.828 41,950 -0.01(-0.26%)
Sep 19, 2014 4.733 4.840 4.607 4.840 32,171 +0.11(+2.43%)
Sep 18, 2014 4.626 4.727 4.626 4.726 10,143 +0.04(+0.78%)
Sep 17, 2014 4.670 4.784 4.670 4.689 10,091 +0.06(+1.22%)
Sep 16, 2014 4.607 4.664 4.607 4.632 11,452 +0.03(+0.68%)
Sep 15, 2014 4.670 4.678 4.513 4.601 21,485 -0.12(-2.60%)
Sep 12, 2014 4.739 4.771 4.721 4.724 4,869 -0.01(-0.24%)
Sep 11, 2014 4.815 4.815 4.727 4.735 18,479 -0.01(-0.22%)
Sep 10, 2014 4.828 4.828 4.733 4.746 5,332 +0.01(+0.13%)
Sep 09, 2014 4.821 4.821 4.730 4.739 3,585 +0.01(+0.13%)
Sep 08, 2014 4.784 4.796 4.733 4.733 7,060 -0.04(-0.92%)
Sep 05, 2014 4.733 4.777 4.733 4.777 4,095 -0.02(-0.39%)
Sep 04, 2014 4.803 4.853 4.803 4.796 12,460 +0.01(+0.30%)
Sep 03, 2014 4.771 4.803 4.771 4.782 7,127 +0.00(+0.09%)
Sep 02, 2014 4.777 4.784 4.727 4.777 49,315 +0.09(+1.88%)
Aug 29, 2014 4.601 4.689 4.689 4.689 42,364 +0.17(+3.77%)
Aug 28, 2014 4.563 4.607 4.519 4.519 15,546 -0.09(-1.92%)
Aug 27, 2014 4.620 4.620 4.557 4.607 6,800 +0.01(+0.27%)
Aug 26, 2014 4.620 4.623 4.582 4.595 4,612 +0.02(+0.51%)
Aug 25, 2014 4.582 4.632 4.538 4.571 56,591 -0.03(-0.64%)
Aug 22, 2014 4.613 4.613 4.613 4.601 10,829 -0.01(-0.27%)
Aug 21, 2014 4.544 4.639 4.544 4.613 11,339 +0.11(+2.38%)
Aug 20, 2014 4.569 4.569 4.506 4.506 5,888 -0.06(-1.38%)
Aug 19, 2014 4.544 4.569 4.538 4.569 8,499 +0.02(+0.42%)
Aug 18, 2014 4.550 4.568 4.513 4.550 14,814 +0.02(+0.49%)
Aug 15, 2014 4.519 4.538 4.519 4.528 27,519 -0.00(-0.10%)
Aug 14, 2014 4.550 4.550 4.494 4.533 9,561 -0.00(-0.10%)
Aug 13, 2014 4.374 4.569 4.349 4.538 89,697 +0.25(+5.90%)
Aug 12, 2014 4.254 4.285 4.179 4.285 21,551 +0.03(+0.72%)
Aug 11, 2014 4.141 4.254 4.128 4.254 30,705 +0.08(+1.96%)
Aug 08, 2014 4.137 4.223 4.134 4.172 23,068 -0.08(-1.78%)
Aug 07, 2014 4.191 4.248 4.191 4.248 14,805 +0.01(+0.15%)
Aug 06, 2014 4.223 4.242 4.160 4.242 26,873 +0.03(+0.60%)
Aug 05, 2014 4.235 4.254 4.197 4.216 22,113 -0.01(-0.15%)
Aug 04, 2014 4.242 4.273 4.197 4.223 45,472 -0.04(-0.89%)
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.