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 )

22.44 -0.18 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Nov 30, 2011 2.792 2.872 2.685 2.747 23,120 -0.00(-0.08%)
Nov 29, 2011 2.749 2.771 2.675 2.749 31,500 +0.02(+0.76%)
Nov 28, 2011 2.749 2.771 2.659 2.729 12,599 +0.04(+1.60%)
Nov 25, 2011 2.680 2.696 2.632 2.685 48,046 -0.02(-0.79%)
Nov 23, 2011 2.701 2.712 2.638 2.707 274,850 -0.03(-0.97%)
Nov 22, 2011 2.701 2.733 2.659 2.733 111,301 +0.06(+2.19%)
Nov 21, 2011 2.627 2.717 2.627 2.675 29,531 +0.01(+0.40%)
Nov 18, 2011 2.632 2.696 2.632 2.664 24,303 -0.03(-0.99%)
Nov 17, 2011 2.600 2.696 2.584 2.691 53,347 +0.11(+4.33%)
Nov 16, 2011 2.691 2.728 2.579 2.579 2,565 -0.15(-5.46%)
Nov 15, 2011 2.685 2.728 2.659 2.728 3,337 -0.01(-0.19%)
Nov 14, 2011 2.643 2.739 2.608 2.733 34,695 +0.04(+1.38%)
Nov 11, 2011 2.744 2.744 2.696 2.696 2,444 -0.03(-1.17%)
Nov 10, 2011 2.664 2.728 2.659 2.728 22,112 +0.06(+2.19%)
Nov 09, 2011 2.537 2.670 2.537 2.670 13,084 +0.02(+0.80%)
Nov 08, 2011 2.553 2.648 2.542 2.648 168,370 -0.02(-0.60%)
Nov 07, 2011 2.659 2.717 2.558 2.664 111,147 +0.01(+0.20%)
Nov 04, 2011 2.563 2.675 2.563 2.659 86,995 +0.08(+3.09%)
Nov 03, 2011 2.632 2.680 2.579 2.579 103,461 -0.07(-2.61%)
Nov 02, 2011 2.643 2.685 2.638 2.648 19,651 +0.07(+2.68%)
Nov 01, 2011 2.547 2.624 2.547 2.579 98,068 +0.02(+0.83%)
Oct 31, 2011 2.611 2.611 2.558 2.558 18,146 -0.05(-2.04%)
Oct 28, 2011 2.542 2.627 2.542 2.611 14,103 +0.09(+3.37%)
Oct 27, 2011 2.537 2.579 2.526 2.526 30,244 +0.02(+0.85%)
Oct 26, 2011 2.489 2.526 2.455 2.505 28,570 +0.05(+1.95%)
Oct 25, 2011 2.446 2.483 2.446 2.457 13,953 +0.02(+0.87%)
Oct 24, 2011 2.446 2.515 2.393 2.436 27,067 +0.04(+1.78%)
Oct 21, 2011 2.409 2.457 2.382 2.393 24,674 +0.01(+0.22%)
Oct 20, 2011 2.287 2.430 2.287 2.388 24,553 +0.10(+4.42%)
Oct 19, 2011 2.287 2.361 2.287 2.287 27,652 -0.01(-0.46%)
Oct 18, 2011 2.281 2.297 2.281 2.297 16,330 +0.04(+1.65%)
Oct 17, 2011 2.388 2.388 2.228 2.260 28,551 +0.01(+0.47%)
Oct 14, 2011 2.271 2.462 2.191 2.249 38,337 -0.03(-1.17%)
Oct 13, 2011 2.313 2.313 2.212 2.276 23,600 -0.01(-0.46%)
Oct 12, 2011 2.313 2.313 2.281 2.287 33,937 +0.03(+1.41%)
Oct 11, 2011 2.271 2.377 2.207 2.255 24,828 -0.01(-0.24%)
Oct 10, 2011 2.260 2.329 2.212 2.260 42,380 -0.03(-1.16%)
Oct 07, 2011 2.186 2.287 2.148 2.287 56,804 +0.07(+3.37%)
Oct 06, 2011 2.311 2.377 2.147 2.212 57,071 -0.05(-2.35%)
Oct 05, 2011 2.228 2.303 2.180 2.265 73,572 +0.10(+4.54%)
Oct 04, 2011 2.207 2.350 2.127 2.167 41,596 -0.02(-1.09%)
Oct 03, 2011 2.319 2.473 2.191 2.191 26,671 -0.15(-6.47%)
Sep 30, 2011 2.366 2.388 2.332 2.342 20,945 -0.01(-0.56%)
Sep 29, 2011 2.462 2.462 2.356 2.356 17,652 -0.05(-2.01%)
Sep 28, 2011 2.361 2.404 2.361 2.404 1,034 -0.00(-0.20%)
Sep 27, 2011 2.340 2.537 2.324 2.409 26,592 +0.12(+5.35%)
Sep 26, 2011 2.159 2.287 2.154 2.287 30,751 +0.10(+4.62%)
Sep 23, 2011 2.180 2.186 2.116 2.186 93,695 +0.05(+2.24%)
Sep 22, 2011 2.228 2.228 2.116 2.138 227,205 -0.10(-4.29%)
Sep 21, 2011 2.409 2.414 2.223 2.233 19,290 -0.04(-1.87%)
Sep 20, 2011 2.308 2.334 2.239 2.276 23,570 -0.03(-1.15%)
Sep 19, 2011 2.345 2.425 2.303 2.303 31,791 -0.05(-2.04%)
Sep 16, 2011 2.324 2.361 2.287 2.350 18,086 +0.04(+1.61%)
Sep 15, 2011 2.249 2.350 2.202 2.313 21,362 +0.09(+4.07%)
Sep 14, 2011 2.239 2.244 2.202 2.223 33,012 -0.02(-0.95%)
Sep 13, 2011 2.217 2.263 2.191 2.244 36,105 +0.03(+1.20%)
Sep 12, 2011 2.244 2.244 2.186 2.217 26,515 -0.09(-3.70%)
Sep 09, 2011 2.425 2.425 2.303 2.303 11,864 -0.14(-5.87%)
Sep 08, 2011 2.436 2.521 2.334 2.446 23,305 -0.02(-0.86%)
Sep 07, 2011 2.409 2.467 2.409 2.467 14,019 +0.05(+1.98%)
Sep 06, 2011 2.483 2.483 2.207 2.420 73,238 -0.06(-2.57%)
Sep 02, 2011 2.526 2.526 2.430 2.483 81,158 -0.05(-2.10%)
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.