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 )

22.29 -0.16 (-0.69%)
Streaming Delayed Price Updated: 11:45 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 (%)
Nov 30, 2015 4.220 4.220 4.113 4.163 26,037 -0.07(-1.75%)
Nov 27, 2015 4.229 4.262 4.229 4.237 6,406 +0.02(+0.59%)
Nov 25, 2015 4.253 4.212 4.212 4.212 13,370 -0.09(-2.10%)
Nov 24, 2015 4.397 4.397 4.204 4.303 15,422 +0.07(+1.75%)
Nov 23, 2015 4.270 4.270 4.212 4.229 11,315 -0.16(-3.56%)
Nov 20, 2015 4.434 4.517 4.253 4.385 34,946 -0.04(-0.93%)
Nov 19, 2015 4.607 4.607 4.426 4.426 31,423 -0.21(-4.44%)
Nov 18, 2015 4.632 4.689 4.533 4.632 9,162 +0.00(+0.00%)
Nov 17, 2015 4.673 4.673 4.607 4.632 11,769 -0.04(-0.88%)
Nov 16, 2015 4.607 4.681 4.607 4.673 14,548 +0.02(+0.35%)
Nov 13, 2015 4.517 4.656 4.492 4.656 7,381 +0.12(+2.54%)
Nov 12, 2015 4.288 4.541 4.288 4.541 9,906 +0.12(+2.60%)
Nov 11, 2015 4.492 4.500 4.410 4.426 3,979 -0.07(-1.47%)
Nov 10, 2015 4.286 4.517 4.286 4.492 7,069 +0.21(+4.80%)
Nov 09, 2015 4.377 4.459 4.270 4.286 27,039 -0.23(-5.10%)
Nov 06, 2015 4.253 4.540 4.253 4.517 20,011 +0.18(+4.17%)
Nov 05, 2015 4.229 4.418 4.212 4.336 22,842 +0.17(+4.15%)
Nov 04, 2015 4.171 4.245 4.138 4.163 5,616 -0.05(-1.25%)
Nov 03, 2015 4.130 4.221 4.130 4.215 4,186 +0.09(+2.28%)
Nov 02, 2015 4.245 4.257 4.122 4.122 5,678 -0.08(-1.96%)
Oct 30, 2015 4.221 4.262 4.196 4.204 15,096 -0.04(-0.97%)
Oct 29, 2015 4.138 4.262 4.122 4.245 27,662 +0.13(+3.06%)
Oct 28, 2015 4.113 4.138 4.097 4.119 14,275 +0.01(+0.33%)
Oct 27, 2015 4.089 4.138 4.049 4.105 15,080 +0.05(+1.22%)
Oct 26, 2015 3.982 4.188 3.982 4.056 11,703 +0.05(+1.23%)
Oct 23, 2015 3.960 4.096 3.947 4.007 10,250 +0.01(+0.21%)
Oct 22, 2015 3.900 3.998 3.834 3.998 425,573 +0.16(+4.07%)
Oct 21, 2015 3.932 3.932 3.826 3.842 31,345 +0.05(+1.30%)
Oct 20, 2015 3.990 4.015 3.784 3.793 29,997 -0.16(-3.96%)
Oct 19, 2015 3.900 3.957 3.900 3.949 8,729 -0.01(-0.21%)
Oct 16, 2015 4.039 4.039 3.949 3.957 7,018 -0.12(-2.83%)
Oct 15, 2015 4.048 4.229 4.031 4.072 11,327 +0.01(+0.20%)
Oct 14, 2015 4.040 4.064 4.039 4.064 1,069 -0.02(-0.40%)
Oct 13, 2015 4.031 4.196 4.031 4.081 13,414 -0.01(-0.20%)
Oct 12, 2015 4.072 4.097 4.031 4.089 6,654 +0.05(+1.22%)
Oct 09, 2015 3.990 4.097 3.990 4.039 18,890 +0.11(+2.72%)
Oct 08, 2015 4.097 4.097 3.932 3.932 6,097 -0.12(-2.85%)
Oct 07, 2015 4.023 4.097 4.015 4.048 7,885 +0.14(+3.58%)
Oct 06, 2015 3.974 4.031 3.883 3.908 10,162 -0.12(-3.06%)
Oct 05, 2015 3.990 4.080 3.949 4.031 9,199 +0.05(+1.24%)
Oct 02, 2015 3.974 4.031 3.809 3.982 10,765 +0.01(+0.21%)
Oct 01, 2015 3.991 4.056 3.926 3.974 7,177 -0.07(-1.83%)
Sep 30, 2015 4.007 4.064 3.990 4.048 4,860 +0.03(+0.82%)
Sep 29, 2015 4.072 4.072 3.921 4.015 11,936 -0.02(-0.61%)
Sep 28, 2015 4.081 4.146 3.965 4.039 20,037 -0.10(-2.45%)
Sep 25, 2015 4.105 4.173 4.105 4.141 9,652 -0.02(-0.43%)
Sep 24, 2015 4.229 4.229 4.119 4.159 6,832 +0.02(+0.40%)
Sep 23, 2015 4.130 4.199 4.130 4.142 3,562 -0.03(-0.69%)
Sep 22, 2015 4.097 4.196 4.089 4.171 13,595 +0.05(+1.20%)
Sep 21, 2015 4.155 4.220 4.097 4.122 12,621 -0.08(-1.96%)
Sep 18, 2015 4.064 4.204 4.011 4.204 33,444 +0.08(+2.00%)
Sep 17, 2015 4.023 4.188 4.015 4.122 9,043 +0.07(+1.62%)
Sep 16, 2015 3.965 4.170 3.965 4.056 14,505 -0.08(-2.04%)
Sep 15, 2015 3.949 4.188 3.883 4.140 28,584 +0.19(+4.84%)
Sep 14, 2015 4.015 4.023 3.924 3.949 17,600 -0.07(-1.64%)
Sep 11, 2015 3.974 4.039 3.974 4.015 4,089 -0.04(-1.01%)
Sep 10, 2015 3.900 4.056 3.900 4.056 19,387 +0.10(+2.49%)
Sep 09, 2015 4.023 4.072 3.932 3.957 32,248 -0.10(-2.43%)
Sep 08, 2015 4.072 4.160 3.858 4.056 17,390 +0.02(+0.61%)
Sep 04, 2015 3.908 4.031 4.031 4.031 12,641 +0.06(+1.45%)
Sep 03, 2015 4.048 4.095 3.924 3.974 14,285 -0.06(-1.43%)
Sep 02, 2015 4.113 4.113 3.941 4.031 23,765 -0.04(-1.01%)
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.