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 (-0.85%)
Streaming Delayed Price Updated: 12:24 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 (%)
Oct 31, 2016 7.070 7.089 6.963 7.080 20,793 +0.10(+1.43%)
Oct 28, 2016 7.030 7.070 6.935 6.980 10,858 -0.01(-0.14%)
Oct 27, 2016 7.020 7.040 6.970 6.990 23,634 +0.05(+0.72%)
Oct 26, 2016 7.010 7.020 6.910 6.940 189,660 -0.09(-1.28%)
Oct 25, 2016 6.990 7.080 6.990 7.030 13,066 -0.01(-0.14%)
Oct 24, 2016 6.970 7.070 6.960 7.040 36,210 +0.04(+0.57%)
Oct 21, 2016 6.960 7.070 6.927 7.000 26,678 +0.04(+0.57%)
Oct 20, 2016 7.080 7.080 6.960 6.960 14,495 -0.13(-1.83%)
Oct 19, 2016 6.990 7.230 6.950 7.090 19,999 +0.10(+1.36%)
Oct 18, 2016 7.000 7.010 6.920 6.995 26,027 -0.02(-0.22%)
Oct 17, 2016 6.850 7.020 6.850 7.010 41,571 +0.11(+1.59%)
Oct 14, 2016 6.890 6.900 6.876 6.900 16,898 +0.05(+0.73%)
Oct 13, 2016 6.850 6.900 6.840 6.850 49,171 +0.01(+0.15%)
Oct 12, 2016 6.820 6.890 6.820 6.840 17,957 +0.00(+0.00%)
Oct 11, 2016 6.840 6.850 6.759 6.840 20,311 +0.00(+0.00%)
Oct 10, 2016 6.800 6.890 6.760 6.840 43,958 +0.05(+0.74%)
Oct 07, 2016 6.800 6.900 6.632 6.790 42,439 +0.01(+0.15%)
Oct 06, 2016 6.620 6.800 6.570 6.780 19,970 +0.21(+3.20%)
Oct 05, 2016 6.740 6.800 6.560 6.570 19,036 -0.12(-1.79%)
Oct 04, 2016 6.650 6.810 6.650 6.690 23,986 +0.02(+0.30%)
Oct 03, 2016 6.700 6.700 6.620 6.670 49,724 +0.04(+0.62%)
Sep 30, 2016 6.650 6.700 6.535 6.629 34,049 +0.03(+0.44%)
Sep 29, 2016 6.510 6.600 6.450 6.600 11,882 +0.05(+0.76%)
Sep 28, 2016 6.690 6.690 6.520 6.550 32,355 -0.09(-1.36%)
Sep 27, 2016 6.570 6.670 6.535 6.640 38,649 +0.09(+1.37%)
Sep 26, 2016 6.440 6.600 6.430 6.550 45,665 +0.15(+2.34%)
Sep 23, 2016 6.380 6.514 6.370 6.400 34,736 +0.06(+0.95%)
Sep 22, 2016 6.300 6.400 6.280 6.340 35,969 -0.01(-0.16%)
Sep 21, 2016 6.110 6.510 6.010 6.350 139,082 +0.35(+5.83%)
Sep 20, 2016 5.993 6.020 5.993 6.000 6,773 +0.00(+0.00%)
Sep 19, 2016 5.940 6.116 5.940 6.000 26,936 +0.00(+0.00%)
Sep 16, 2016 5.950 6.070 5.888 6.000 19,839 +0.03(+0.42%)
Sep 15, 2016 5.901 6.020 5.901 5.975 23,143 +0.17(+2.84%)
Sep 14, 2016 5.830 5.830 5.780 5.810 1,657 +0.02(+0.35%)
Sep 13, 2016 5.801 5.900 5.760 5.790 24,636 -0.01(-0.17%)
Sep 12, 2016 5.881 5.881 5.790 5.800 20,143 -0.05(-0.85%)
Sep 09, 2016 5.890 5.900 5.830 5.850 12,351 -0.01(-0.17%)
Sep 08, 2016 5.850 5.950 5.830 5.860 18,894 +0.05(+0.86%)
Sep 07, 2016 5.899 5.950 5.770 5.810 19,487 -0.03(-0.51%)
Sep 06, 2016 5.633 5.920 5.633 5.840 9,448 -0.01(-0.17%)
Sep 02, 2016 5.510 5.850 5.850 5.850 29,700 +0.30(+5.41%)
Sep 01, 2016 5.410 5.555 5.410 5.550 1,287 -0.06(-1.07%)
Aug 31, 2016 5.403 5.614 5.400 5.610 7,716 -0.10(-1.75%)
Aug 30, 2016 5.494 5.740 5.494 5.710 1,629 +0.06(+0.99%)
Aug 29, 2016 5.489 5.654 5.489 5.654 2,690 +0.01(+0.22%)
Aug 26, 2016 5.448 5.650 5.448 5.642 22,389 +0.16(+2.95%)
Aug 25, 2016 5.450 5.510 5.440 5.480 3,120 +0.03(+0.55%)
Aug 24, 2016 5.450 5.450 5.450 5.450 417 -0.02(-0.36%)
Aug 23, 2016 5.477 5.480 5.470 5.470 2,840 -0.00(-0.00%)
Aug 22, 2016 5.465 5.480 5.465 5.470 1,763 +0.03(+0.64%)
Aug 19, 2016 5.435 5.435 5.435 5.435 252 +0.01(+0.09%)
Aug 16, 2016 5.480 5.430 5.430 5.430 177 -0.08(-1.45%)
Aug 15, 2016 5.530 5.570 5.500 5.510 11,858 -0.03(-0.46%)
Aug 12, 2016 5.580 5.620 5.535 5.535 4,348 -0.10(-1.85%)
Aug 11, 2016 5.570 5.650 5.520 5.640 20,295 +0.01(+0.10%)
Aug 10, 2016 5.550 5.710 5.550 5.634 5,459 -0.06(-0.98%)
Aug 09, 2016 5.658 5.700 5.658 5.690 701 +0.06(+1.07%)
Aug 08, 2016 5.740 5.750 5.570 5.630 11,839 -0.09(-1.57%)
Aug 05, 2016 5.780 5.780 5.710 5.720 5,774 -0.09(-1.55%)
Aug 04, 2016 5.791 5.810 5.758 5.810 2,622 +0.00(+0.00%)
Aug 03, 2016 5.710 5.810 5.710 5.810 10,346 +0.07(+1.22%)
Aug 02, 2016 5.770 5.782 5.740 5.740 4,656 -0.06(-1.03%)
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.