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 (%)
Mar 31, 2004 3.722 3.760 3.696 3.712 5,829 -0.01(-0.14%)
Mar 30, 2004 3.702 3.717 3.696 3.717 8,086 +0.02(+0.43%)
Mar 29, 2004 3.935 3.935 3.696 3.701 6,769 -0.11(-2.79%)
Mar 26, 2004 3.595 3.807 3.595 3.807 38,926 +0.12(+3.32%)
Mar 25, 2004 3.709 3.709 3.643 3.685 13,915 -0.01(-0.29%)
Mar 24, 2004 3.696 3.738 3.669 3.696 24,258 +0.01(+0.14%)
Mar 23, 2004 3.696 3.696 3.669 3.691 12,975 -0.01(-0.14%)
Mar 22, 2004 3.696 3.728 3.669 3.696 29,335 -0.05(-1.28%)
Mar 19, 2004 3.770 3.802 3.669 3.744 39,114 +0.06(+1.73%)
Mar 18, 2004 4.063 4.068 3.446 3.680 298,811 -0.48(-11.62%)
Mar 17, 2004 4.036 4.206 4.020 4.164 25,010 -0.08(-1.88%)
Mar 16, 2004 4.095 4.270 4.063 4.244 28,583 +0.20(+5.00%)
Mar 15, 2004 4.049 4.089 3.988 4.041 13,163 +0.03(+0.66%)
Mar 12, 2004 4.041 4.041 3.914 4.015 19,557 +0.00(+0.00%)
Mar 11, 2004 4.143 4.143 4.015 4.015 9,590 -0.13(-3.08%)
Mar 10, 2004 3.935 4.169 3.935 4.143 2,632 +0.07(+1.83%)
Mar 09, 2004 4.196 4.254 4.015 4.068 39,866 -0.06(-1.54%)
Mar 08, 2004 4.143 4.148 4.127 4.132 6,205 -0.05(-1.27%)
Mar 05, 2004 4.185 4.185 4.185 4.185 6,581 +0.00(+0.00%)
Mar 04, 2004 4.185 4.185 4.185 4.185 188 -0.06(-1.50%)
Mar 03, 2004 4.105 4.286 4.105 4.249 15,044 -0.01(-0.12%)
Mar 02, 2004 4.196 4.270 4.196 4.254 1,692 +0.16(+3.90%)
Mar 01, 2004 4.079 4.095 4.073 4.095 8,086 +0.03(+0.79%)
Feb 27, 2004 4.103 4.169 4.063 4.063 44,379 -0.09(-2.06%)
Feb 26, 2004 4.158 4.201 4.148 4.148 4,889 +0.03(+0.66%)
Feb 25, 2004 4.068 4.244 4.052 4.121 56,226 +0.05(+1.31%)
Feb 24, 2004 3.946 4.068 3.946 4.068 4,889 +0.13(+3.24%)
Feb 23, 2004 3.983 3.994 3.919 3.940 11,659 -0.04(-0.94%)
Feb 20, 2004 3.962 3.988 3.940 3.978 36,105 +0.01(+0.13%)
Feb 19, 2004 3.962 3.988 3.956 3.972 14,667 +0.04(+0.95%)
Feb 18, 2004 3.935 3.956 3.935 3.935 26,515 -0.01(-0.14%)
Feb 17, 2004 3.935 3.956 3.935 3.940 28,395 -0.04(-1.07%)
Feb 13, 2004 3.940 3.983 3.935 3.983 11,471 +0.00(+0.00%)
Feb 12, 2004 3.983 3.983 3.983 3.983 0 +0.00(+0.00%)
Feb 11, 2004 3.935 3.988 3.935 3.983 1,128 +0.05(+1.22%)
Feb 10, 2004 3.983 3.988 3.935 3.935 12,787 +0.00(+0.00%)
Feb 09, 2004 3.935 4.010 3.935 3.935 6,957 -0.01(-0.14%)
Feb 06, 2004 3.940 3.946 3.940 3.940 8,462 -0.06(-1.59%)
Feb 05, 2004 3.935 4.010 3.935 4.004 4,701 +0.01(+0.13%)
Feb 04, 2004 3.956 3.999 3.935 3.999 12,411 +0.05(+1.35%)
Feb 03, 2004 3.935 3.946 3.935 3.946 9,402 -0.01(-0.13%)
Feb 02, 2004 3.935 3.951 3.935 3.951 10,342 +0.02(+0.41%)
Jan 30, 2004 3.935 3.940 3.935 3.935 4,137 +0.00(+0.00%)
Jan 29, 2004 3.940 3.940 3.914 3.935 97,786 +0.00(+0.00%)
Jan 28, 2004 3.951 3.983 3.935 3.935 22,566 -0.07(-1.86%)
Jan 27, 2004 4.026 4.026 4.010 4.010 940 -0.03(-0.66%)
Jan 26, 2004 4.041 4.041 3.935 4.036 12,787 +0.06(+1.40%)
Jan 23, 2004 3.940 4.052 3.935 3.980 20,309 -0.03(-0.86%)
Jan 22, 2004 3.935 4.079 3.935 4.015 47,012 +0.07(+1.75%)
Jan 21, 2004 3.935 3.999 3.925 3.946 111,513 -0.02(-0.40%)
Jan 20, 2004 3.914 3.962 3.909 3.962 10,530 +0.02(+0.40%)
Jan 16, 2004 3.935 3.946 3.871 3.946 16,172 +0.00(+0.00%)
Jan 15, 2004 3.935 3.988 3.935 3.946 11,659 +0.01(+0.14%)
Jan 14, 2004 3.962 3.993 3.935 3.940 6,493 +0.01(+0.27%)
Jan 13, 2004 3.882 4.084 3.882 3.930 44,755 -0.03(-0.67%)
Jan 12, 2004 3.956 3.956 3.956 3.956 376 -0.02(-0.53%)
Jan 09, 2004 3.983 3.983 3.887 3.978 2,350 -0.02(-0.53%)
Jan 08, 2004 3.861 4.004 3.861 3.999 16,360 +0.14(+3.58%)
Jan 07, 2004 3.866 3.909 3.861 3.861 9,590 -0.06(-1.49%)
Jan 06, 2004 3.818 3.946 3.818 3.919 24,822 +0.09(+2.36%)
Jan 05, 2004 3.776 3.829 3.776 3.829 9,590 +0.00(+0.00%)
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.