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 )

22.33 -0.11 (-0.49%)
Streaming Delayed Price Updated: 12:16 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, 2017 5.827 6.000 5.773 5.940 9,727 -0.01(-0.17%)
Oct 30, 2017 5.780 6.000 5.780 5.950 9,014 -0.05(-0.83%)
Oct 27, 2017 5.830 6.000 5.747 6.000 6,661 +0.13(+2.21%)
Oct 26, 2017 5.702 5.939 5.662 5.870 2,103 +0.01(+0.17%)
Oct 25, 2017 5.930 5.930 5.840 5.860 6,739 -0.09(-1.51%)
Oct 24, 2017 5.910 5.950 5.720 5.950 10,787 +0.10(+1.71%)
Oct 23, 2017 5.890 5.890 5.622 5.850 11,384 +0.01(+0.17%)
Oct 20, 2017 5.710 6.000 5.640 5.840 10,940 +0.18(+3.18%)
Oct 19, 2017 5.610 5.740 5.610 5.660 5,256 -0.01(-0.18%)
Oct 18, 2017 5.710 5.724 5.590 5.670 9,968 -0.08(-1.39%)
Oct 17, 2017 5.790 5.840 5.641 5.750 10,671 -0.05(-0.86%)
Oct 16, 2017 5.820 5.840 5.610 5.800 7,323 +0.00(+0.00%)
Oct 13, 2017 5.690 5.801 5.690 5.800 1,628 +0.09(+1.58%)
Oct 12, 2017 5.842 5.842 5.710 5.710 6,038 -0.12(-2.06%)
Oct 11, 2017 5.550 5.940 5.550 5.830 14,614 +0.25(+4.48%)
Oct 10, 2017 5.680 5.680 5.500 5.580 5,614 -0.12(-2.11%)
Oct 09, 2017 5.650 5.940 5.620 5.700 8,009 +0.08(+1.42%)
Oct 06, 2017 5.620 5.620 5.528 5.620 3,130 -0.03(-0.53%)
Oct 05, 2017 5.710 5.750 5.630 5.650 5,160 -0.01(-0.18%)
Oct 04, 2017 5.660 5.750 5.591 5.660 5,861 +0.00(+0.00%)
Oct 03, 2017 5.640 5.760 5.640 5.660 6,220 -0.08(-1.39%)
Oct 02, 2017 5.710 5.740 5.531 5.740 6,689 +0.02(+0.35%)
Sep 29, 2017 5.669 5.740 5.600 5.720 12,057 -0.04(-0.69%)
Sep 28, 2017 5.450 5.760 5.450 5.760 11,434 +0.24(+4.35%)
Sep 27, 2017 5.460 5.520 5.387 5.520 1,738 +0.08(+1.47%)
Sep 26, 2017 5.416 5.442 5.416 5.440 2,287 -0.02(-0.36%)
Sep 25, 2017 5.430 5.535 5.430 5.460 2,164 -0.02(-0.36%)
Sep 22, 2017 5.460 5.480 5.460 5.480 1,037 +0.04(+0.74%)
Sep 21, 2017 5.595 5.634 5.370 5.440 4,180 -0.10(-1.75%)
Sep 20, 2017 5.537 5.566 5.512 5.537 10,695 -0.00(-0.06%)
Sep 19, 2017 5.370 5.540 5.300 5.540 16,348 +0.11(+2.03%)
Sep 18, 2017 5.500 5.516 5.360 5.430 4,229 -0.06(-1.09%)
Sep 15, 2017 5.490 5.490 5.447 5.490 7,736 +0.00(+0.00%)
Sep 14, 2017 5.480 5.500 5.370 5.490 12,080 +0.00(+0.00%)
Sep 13, 2017 5.350 5.490 5.350 5.490 8,353 +0.15(+2.81%)
Sep 12, 2017 5.390 5.390 5.300 5.340 6,824 -0.10(-1.84%)
Sep 11, 2017 5.310 5.474 5.300 5.440 14,155 +0.13(+2.43%)
Sep 08, 2017 5.320 5.320 5.311 5.311 243 -0.11(-2.02%)
Sep 07, 2017 5.300 5.490 5.290 5.420 9,915 +0.13(+2.46%)
Sep 06, 2017 5.200 5.490 5.200 5.290 1,318 -0.15(-2.76%)
Sep 05, 2017 5.350 5.210 5.440 6,139 +0.09(+1.68%)
Sep 01, 2017 5.430 5.460 5.350 5.350 7,463 -0.04(-0.74%)
Aug 31, 2017 5.330 5.490 5.330 5.390 7,375 -0.11(-2.00%)
Aug 30, 2017 5.500 5.550 5.381 5.500 2,536 +0.02(+0.28%)
Aug 29, 2017 5.350 5.490 5.291 5.484 13,004 +0.11(+2.13%)
Aug 28, 2017 5.410 5.490 5.250 5.370 37,211 -0.13(-2.36%)
Aug 25, 2017 5.300 5.500 5.226 5.500 17,081 +0.20(+3.77%)
Aug 24, 2017 5.308 5.308 5.300 5.300 853 +0.02(+0.38%)
Aug 23, 2017 5.280 5.313 5.280 5.280 675 +0.00(+0.00%)
Aug 22, 2017 5.300 5.400 5.280 5.280 4,923 +0.01(+0.19%)
Aug 21, 2017 5.330 5.330 5.265 5.270 412 -0.09(-1.68%)
Aug 18, 2017 5.470 5.470 5.201 5.360 4,778 -0.04(-0.74%)
Aug 17, 2017 5.164 5.520 5.164 5.400 2,087 -0.15(-2.70%)
Aug 16, 2017 5.550 5.550 5.260 5.550 3,238 +0.05(+0.91%)
Aug 15, 2017 5.260 5.550 5.260 5.500 4,326 +0.05(+0.92%)
Aug 14, 2017 5.300 5.450 5.167 5.450 4,932 +0.11(+2.06%)
Aug 11, 2017 5.300 5.360 5.218 5.340 11,787 +0.09(+1.71%)
Aug 10, 2017 5.210 5.480 5.008 5.250 18,244 +0.12(+2.34%)
Aug 09, 2017 5.370 5.410 5.100 5.130 4,563 -0.20(-3.75%)
Aug 08, 2017 5.240 5.430 5.140 5.330 5,173 +0.02(+0.38%)
Aug 07, 2017 5.140 5.310 5.119 5.310 5,425 +0.09(+1.72%)
Aug 04, 2017 5.240 5.240 5.220 5.220 1,943 +0.13(+2.63%)
Aug 03, 2017 5.100 5.320 5.086 5.086 5,988 -0.03(-0.66%)
Aug 02, 2017 5.200 5.330 5.120 5.120 13,216 -0.14(-2.66%)
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.