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 )

22.43 +0.61 (+2.80%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2006 2.925 3.042 2.888 3.042 7,162 -0.03(-0.87%)
Jan 30, 2006 3.084 3.084 2.994 3.068 7,606 -0.02(-0.52%)
Jan 27, 2006 3.068 3.111 3.036 3.084 11,988 -0.02(-0.51%)
Jan 26, 2006 3.164 3.164 2.989 3.100 15,835 -0.01(-0.34%)
Jan 25, 2006 3.090 3.159 3.090 3.111 15,988 +0.03(+0.86%)
Jan 24, 2006 3.137 3.137 2.925 3.084 11,907 +0.07(+2.29%)
Jan 23, 2006 3.084 3.084 2.978 3.015 26,688 +0.00(+0.00%)
Jan 20, 2006 2.941 3.084 2.882 3.015 30,373 +0.07(+2.53%)
Jan 19, 2006 2.957 2.957 2.829 2.941 29,147 +0.03(+1.10%)
Jan 18, 2006 2.951 2.951 2.866 2.909 27,195 +0.05(+1.67%)
Jan 17, 2006 2.638 2.872 2.638 2.861 30,969 +0.22(+8.25%)
Jan 13, 2006 2.685 2.882 2.638 2.643 32,438 -0.11(-3.87%)
Jan 12, 2006 2.749 2.813 2.643 2.749 26,138 +0.08(+2.99%)
Jan 11, 2006 2.712 2.712 2.640 2.670 28,346 -0.04(-1.57%)
Jan 10, 2006 2.622 2.712 2.622 2.712 22,189 +0.09(+3.45%)
Jan 09, 2006 2.622 2.712 2.622 2.622 131,597 -0.01(-0.20%)
Jan 06, 2006 2.648 2.685 2.622 2.627 32,438 +0.01(+0.20%)
Jan 05, 2006 2.611 2.701 2.611 2.622 103,461 -0.04(-1.40%)
Jan 04, 2006 2.717 2.744 2.611 2.659 28,367 -0.06(-2.15%)
Jan 03, 2006 2.792 2.792 2.659 2.717 14,331 +0.01(+0.20%)
Dec 30, 2005 2.712 2.903 2.590 2.712 13,921 +0.05(+2.00%)
Dec 29, 2005 2.792 2.792 2.622 2.659 17,535 -0.13(-4.76%)
Dec 28, 2005 2.584 2.818 2.584 2.792 38,926 +0.18(+6.92%)
Dec 27, 2005 2.606 2.925 2.606 2.611 47,576 -0.14(-5.21%)
Dec 23, 2005 2.744 2.882 2.712 2.755 14,713 -0.13(-4.43%)
Dec 22, 2005 2.935 3.010 2.802 2.882 12,708 -0.15(-4.91%)
Dec 21, 2005 3.031 3.132 2.978 3.031 8,217 -0.06(-2.06%)
Dec 20, 2005 3.159 3.159 3.031 3.095 11,079 +0.04(+1.39%)
Dec 19, 2005 3.132 3.221 3.052 3.052 31,124 -0.12(-3.69%)
Dec 16, 2005 3.137 3.191 3.137 3.169 9,406 -0.02(-0.50%)
Dec 15, 2005 3.191 3.191 3.111 3.185 6,769 +0.00(+0.00%)
Dec 14, 2005 3.191 3.239 3.133 3.185 8,725 -0.08(-2.44%)
Dec 13, 2005 3.244 3.302 3.196 3.265 8,725 -0.05(-1.44%)
Dec 12, 2005 3.457 3.457 3.217 3.313 33,125 -0.12(-3.56%)
Dec 09, 2005 3.430 3.515 3.190 3.435 79,344 -0.02(-0.62%)
Dec 08, 2005 3.068 3.457 3.063 3.457 19,837 +0.33(+10.73%)
Dec 07, 2005 3.149 3.217 3.122 3.122 2,237 -0.05(-1.51%)
Dec 06, 2005 3.106 3.217 3.106 3.169 11,360 -0.02(-0.67%)
Dec 05, 2005 3.217 3.217 3.132 3.191 11,959 -0.01(-0.17%)
Dec 02, 2005 3.217 3.217 3.196 3.196 6,395 +0.01(+0.33%)
Dec 01, 2005 3.175 3.212 3.175 3.185 3,761 +0.01(+0.34%)
Nov 30, 2005 3.132 3.175 3.026 3.175 5,126 +0.05(+1.53%)
Nov 29, 2005 2.985 3.286 2.985 3.127 7,061 +0.07(+2.44%)
Nov 28, 2005 3.020 3.185 3.001 3.052 28,243 -0.03(-1.03%)
Nov 25, 2005 3.137 3.171 3.021 3.084 12,793 -0.12(-3.67%)
Nov 23, 2005 3.191 3.292 3.191 3.202 18,680 -0.07(-2.10%)
Nov 22, 2005 3.403 3.441 3.180 3.270 38,127 -0.13(-3.76%)
Nov 21, 2005 3.366 3.446 3.196 3.398 11,683 +0.13(+4.07%)
Nov 18, 2005 3.260 3.324 3.209 3.265 11,047 -0.05(-1.44%)
Nov 17, 2005 3.244 3.558 3.116 3.313 73,922 +0.04(+1.30%)
Nov 16, 2005 3.345 3.504 3.270 3.270 10,337 +0.07(+2.16%)
Nov 15, 2005 3.270 3.595 3.201 3.201 13,806 -0.12(-3.53%)
Nov 14, 2005 3.111 3.318 3.111 3.318 62,082 +0.09(+2.80%)
Nov 11, 2005 3.568 3.568 3.191 3.228 21,059 -0.17(-5.01%)
Nov 10, 2005 3.191 3.770 3.095 3.398 269,317 -0.47(-12.10%)
Nov 09, 2005 3.616 3.972 3.611 3.866 105,891 +0.26(+7.07%)
Nov 08, 2005 3.589 3.621 3.589 3.611 23,145 +0.04(+1.19%)
Nov 07, 2005 3.563 3.589 3.377 3.568 59,839 +0.14(+4.03%)
Nov 04, 2005 3.510 3.510 3.430 3.430 5,208 -0.05(-1.38%)
Nov 03, 2005 3.691 3.691 3.430 3.478 5,641 -0.01(-0.15%)
Nov 02, 2005 3.457 3.691 3.430 3.483 28,169 +0.05(+1.55%)
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.