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 )

22.28 +0.46 (+2.11%)
Streaming Delayed Price Updated: 2:33 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 (%)
Feb 28, 2019 4.450 4.600 4.430 4.600 2,948 +0.10(+2.22%)
Feb 27, 2019 4.450 4.580 4.410 4.500 6,389 -0.10(-2.17%)
Feb 26, 2019 4.390 4.710 4.350 4.600 7,281 +0.26(+5.99%)
Feb 25, 2019 4.350 4.418 4.340 4.340 22,549 -0.05(-1.14%)
Feb 22, 2019 4.570 4.570 4.350 4.390 12,500 -0.12(-2.65%)
Feb 21, 2019 4.551 4.551 4.370 4.510 2,009 +0.10(+2.26%)
Feb 20, 2019 4.520 4.698 4.410 4.410 2,816 -0.21(-4.55%)
Feb 19, 2019 4.750 4.750 4.190 4.620 4,895 -0.08(-1.70%)
Feb 15, 2019 4.715 4.820 4.693 4.700 10,000 +0.05(+1.08%)
Feb 14, 2019 4.500 4.650 4.490 4.650 6,267 +0.25(+5.68%)
Feb 13, 2019 4.330 4.500 4.330 4.400 12,327 +0.18(+4.27%)
Feb 12, 2019 4.280 4.280 4.220 4.220 14,279 -0.10(-2.31%)
Feb 11, 2019 4.370 4.440 4.250 4.320 7,486 -0.01(-0.23%)
Feb 08, 2019 4.140 4.370 4.140 4.330 47,200 +0.13(+3.10%)
Feb 07, 2019 4.234 4.234 4.130 4.200 831 +0.04(+0.86%)
Feb 06, 2019 4.020 4.164 4.020 4.164 5,701 +0.09(+2.32%)
Feb 05, 2019 4.100 4.230 4.020 4.070 5,751 -0.04(-0.97%)
Feb 04, 2019 3.990 4.120 3.990 4.110 5,081 +0.21(+5.38%)
Feb 01, 2019 3.920 4.020 3.900 3.900 9,600 -0.07(-1.78%)
Jan 31, 2019 3.900 4.020 3.900 3.970 13,455 +0.09(+2.20%)
Jan 30, 2019 4.000 4.050 3.885 3.885 32,591 -0.09(-2.36%)
Jan 29, 2019 4.005 4.021 3.942 3.979 20,823 -0.05(-1.26%)
Jan 28, 2019 3.930 4.030 3.870 4.030 17,475 +0.15(+3.87%)
Jan 25, 2019 3.860 3.890 3.845 3.880 9,100 +0.01(+0.26%)
Jan 24, 2019 3.770 3.870 3.690 3.870 3,920 +0.11(+2.88%)
Jan 23, 2019 3.770 3.869 3.760 3.761 3,748 +0.01(+0.31%)
Jan 22, 2019 3.820 3.890 3.750 3.750 7,620 -0.07(-1.83%)
Jan 18, 2019 3.810 4.000 3.760 3.820 6,800 +0.07(+1.87%)
Jan 17, 2019 3.850 3.960 3.730 3.750 8,546 -0.17(-4.34%)
Jan 16, 2019 3.740 3.960 3.740 3.920 2,863 +0.22(+5.95%)
Jan 15, 2019 3.651 3.722 3.650 3.700 13,197 -0.05(-1.33%)
Jan 14, 2019 3.800 3.800 3.670 3.750 10,877 +0.00(+0.00%)
Jan 11, 2019 3.810 3.870 3.750 3.750 3,500 -0.05(-1.32%)
Jan 10, 2019 3.779 3.930 3.779 3.800 1,451 -0.10(-2.56%)
Jan 09, 2019 3.811 3.920 3.720 3.900 25,200 +0.16(+4.28%)
Jan 08, 2019 3.810 3.810 3.740 3.740 1,857 +0.13(+3.60%)
Jan 07, 2019 3.630 3.772 3.510 3.610 10,979 -0.01(-0.28%)
Jan 04, 2019 3.470 3.750 3.350 3.620 24,100 +0.25(+7.42%)
Jan 03, 2019 3.360 3.683 3.360 3.370 2,036 -0.03(-0.88%)
Jan 02, 2019 3.140 3.400 3.140 3.400 14,170 +0.30(+9.68%)
Dec 31, 2018 3.260 3.410 3.100 3.100 78,200 -0.17(-5.20%)
Dec 28, 2018 3.250 3.480 3.250 3.270 19,800 +0.02(+0.62%)
Dec 27, 2018 3.140 3.470 3.140 3.250 39,622 +0.09(+2.85%)
Dec 26, 2018 3.500 3.500 2.911 3.160 27,623 -0.21(-6.23%)
Dec 24, 2018 2.770 3.370 2.770 3.370 44,000 +0.64(+23.44%)
Dec 21, 2018 3.440 3.450 2.540 2.730 47,300 -0.67(-19.71%)
Dec 20, 2018 3.590 3.590 3.400 3.400 24,137 -0.15(-4.23%)
Dec 19, 2018 3.550 3.590 3.550 3.550 8,461 +0.00(+0.00%)
Dec 18, 2018 3.650 3.735 3.550 3.550 16,377 -0.12(-3.27%)
Dec 17, 2018 3.820 4.000 3.560 3.670 9,549 -0.09(-2.39%)
Dec 14, 2018 4.090 4.090 3.760 3.760 3,100 -0.21(-5.29%)
Dec 13, 2018 3.930 4.072 3.930 3.970 3,904 -0.06(-1.44%)
Dec 12, 2018 3.980 4.670 3.980 4.028 11,353 +0.05(+1.21%)
Dec 11, 2018 4.020 4.190 3.980 3.980 8,782 +0.06(+1.53%)
Dec 10, 2018 3.730 4.044 3.510 3.920 12,383 +0.17(+4.53%)
Dec 07, 2018 3.890 3.960 3.750 3.750 11,100 -0.15(-3.85%)
Dec 06, 2018 3.930 4.140 3.900 3.900 7,865 -0.04(-1.02%)
Dec 04, 2018 4.010 4.300 3.920 3.940 11,300 -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.