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 )

22.16 +0.34 (+1.56%)
Streaming Delayed Price Updated: 1:52 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 (%)
May 31, 2017 5.650 5.650 5.149 5.560 2,730 +0.10(+1.83%)
May 30, 2017 5.319 5.460 5.319 5.460 771 -0.01(-0.18%)
May 26, 2017 5.240 5.640 5.240 5.470 6,390 +0.19(+3.60%)
May 25, 2017 5.350 5.372 5.280 5.280 2,994 +0.02(+0.38%)
May 24, 2017 5.170 5.280 5.080 5.260 5,841 +0.08(+1.54%)
May 23, 2017 5.140 5.180 5.130 5.180 9,708 +0.04(+0.78%)
May 22, 2017 5.110 5.150 5.110 5.140 11,423 +0.02(+0.39%)
May 19, 2017 5.103 5.120 5.100 5.120 2,486 +0.01(+0.20%)
May 18, 2017 5.050 5.110 5.050 5.110 3,719 +0.10(+2.00%)
May 17, 2017 5.000 5.115 5.000 5.010 7,205 -0.09(-1.76%)
May 16, 2017 5.100 5.110 5.019 5.100 2,573 -0.01(-0.20%)
May 15, 2017 5.040 5.174 5.040 5.110 10,667 +0.06(+1.15%)
May 12, 2017 5.000 5.080 5.000 5.052 4,316 +0.02(+0.44%)
May 11, 2017 5.110 5.110 5.020 5.030 4,562 -0.08(-1.57%)
May 10, 2017 5.060 5.124 5.040 5.110 8,563 -0.02(-0.39%)
May 09, 2017 5.050 5.130 5.050 5.130 7,804 +0.14(+2.77%)
May 08, 2017 4.805 5.012 4.805 4.992 6,484 +0.19(+3.99%)
May 05, 2017 4.774 4.802 4.750 4.800 4,807 +0.02(+0.42%)
May 04, 2017 4.890 4.890 4.716 4.780 13,419 -0.04(-0.83%)
May 03, 2017 4.768 4.850 4.750 4.820 4,803 +0.01(+0.21%)
May 02, 2017 4.790 4.810 4.790 4.810 2,122 +0.02(+0.42%)
May 01, 2017 4.787 4.810 4.758 4.790 8,146 +0.03(+0.63%)
Apr 28, 2017 4.750 4.810 4.750 4.760 4,233 +0.06(+1.28%)
Apr 27, 2017 4.750 4.767 4.690 4.700 11,630 -0.01(-0.21%)
Apr 26, 2017 4.680 4.780 4.600 4.710 6,840 +0.00(+0.00%)
Apr 25, 2017 4.720 4.800 4.690 4.710 11,503 -0.03(-0.63%)
Apr 24, 2017 4.810 4.810 4.630 4.740 22,109 -0.02(-0.42%)
Apr 21, 2017 4.800 4.840 4.760 4.760 11,607 -0.08(-1.65%)
Apr 20, 2017 4.720 4.840 4.695 4.840 5,079 +0.12(+2.54%)
Apr 19, 2017 4.750 4.804 4.720 4.720 5,777 -0.02(-0.42%)
Apr 18, 2017 4.770 4.885 4.740 4.740 7,290 +0.01(+0.21%)
Apr 17, 2017 4.780 4.790 4.730 4.730 12,455 -0.03(-0.63%)
Apr 13, 2017 4.770 4.790 4.750 4.760 7,053 -0.18(-3.64%)
Apr 12, 2017 4.957 4.980 4.940 4.940 6,330 -0.03(-0.60%)
Apr 11, 2017 4.940 5.040 4.940 4.970 3,625 -0.01(-0.20%)
Apr 10, 2017 4.820 5.110 4.820 4.980 11,893 +0.24(+5.06%)
Apr 07, 2017 4.700 4.780 4.700 4.740 13,857 -0.01(-0.21%)
Apr 06, 2017 4.750 4.790 4.660 4.750 20,297 -0.07(-1.45%)
Apr 05, 2017 4.730 5.520 4.680 4.820 62,140 +0.12(+2.55%)
Apr 04, 2017 4.710 4.770 4.690 4.700 23,402 -0.04(-0.84%)
Apr 03, 2017 4.850 4.850 4.660 4.740 5,591 -0.02(-0.42%)
Mar 31, 2017 4.790 4.850 4.750 4.760 10,084 +0.01(+0.21%)
Mar 30, 2017 4.680 4.840 4.660 4.750 8,259 -0.03(-0.63%)
Mar 29, 2017 4.780 4.820 4.717 4.780 3,526 -0.03(-0.62%)
Mar 28, 2017 4.774 4.820 4.774 4.810 3,531 -0.01(-0.21%)
Mar 27, 2017 4.809 4.840 4.769 4.820 6,791 -0.03(-0.62%)
Mar 24, 2017 4.850 4.890 4.730 4.850 8,770 +0.07(+1.46%)
Mar 23, 2017 4.870 4.870 4.680 4.780 6,554 -0.09(-1.85%)
Mar 22, 2017 4.880 4.920 4.508 4.870 7,481 +0.02(+0.41%)
Mar 21, 2017 4.780 4.940 4.630 4.850 16,646 -0.13(-2.61%)
Mar 20, 2017 4.762 5.000 4.758 4.980 6,519 -0.01(-0.20%)
Mar 17, 2017 5.000 5.008 4.970 4.990 8,460 -0.01(-0.20%)
Mar 16, 2017 4.970 5.000 4.900 5.000 13,222 +0.09(+1.83%)
Mar 15, 2017 5.020 5.020 4.850 4.910 7,287 -0.10(-2.00%)
Mar 14, 2017 5.020 5.020 4.840 5.010 6,389 +0.02(+0.40%)
Mar 13, 2017 5.100 5.100 4.875 4.990 17,481 -0.14(-2.73%)
Mar 10, 2017 5.210 5.210 5.050 5.130 17,988 -0.03(-0.58%)
Mar 09, 2017 5.150 5.240 5.150 5.160 7,310 +0.03(+0.58%)
Mar 08, 2017 5.120 5.180 5.120 5.130 7,212 +0.05(+0.98%)
Mar 07, 2017 5.200 5.200 5.018 5.080 20,031 -0.13(-2.50%)
Mar 06, 2017 5.420 5.420 5.050 5.210 17,403 -0.09(-1.70%)
Mar 03, 2017 5.450 5.540 5.300 5.300 26,438 -0.23(-4.16%)
Mar 02, 2017 5.890 5.890 5.441 5.530 30,375 -0.34(-5.79%)
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.