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 )

22.33 -0.11 (-0.49%)
Streaming Delayed Price Updated: 12:16 PM 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 30, 2007 3.818 3.855 3.786 3.792 16,975 -0.06(-1.52%)
Mar 29, 2007 3.839 3.956 3.839 3.850 85,188 +0.05(+1.40%)
Mar 28, 2007 3.829 3.850 3.712 3.797 96,992 +0.01(+0.14%)
Mar 27, 2007 3.738 3.818 3.738 3.792 78,492 +0.05(+1.28%)
Mar 26, 2007 3.802 3.802 3.669 3.744 201,354 +0.04(+1.00%)
Mar 23, 2007 3.797 3.813 3.653 3.706 186,429 -0.06(-1.69%)
Mar 22, 2007 4.148 4.201 3.669 3.770 1,230,404 +0.38(+11.13%)
Mar 21, 2007 3.457 3.457 3.340 3.393 166,582 +0.02(+0.63%)
Mar 20, 2007 3.321 3.371 3.244 3.371 26,327 +0.07(+2.26%)
Mar 19, 2007 3.462 3.478 3.297 3.297 35,588 -0.12(-3.58%)
Mar 16, 2007 3.451 3.483 3.366 3.419 11,288 -0.03(-0.92%)
Mar 15, 2007 3.467 3.520 3.451 3.451 26,909 -0.05(-1.37%)
Mar 14, 2007 3.483 3.526 3.457 3.499 3,907 -0.01(-0.30%)
Mar 13, 2007 3.605 3.563 3.510 3.510 9,477 -0.10(-2.65%)
Mar 12, 2007 3.504 3.611 3.409 3.605 14,096 +0.28(+8.31%)
Mar 09, 2007 3.355 3.398 3.308 3.329 28,702 -0.04(-1.26%)
Mar 08, 2007 3.451 3.457 3.371 3.371 25,933 -0.03(-0.94%)
Mar 07, 2007 3.393 3.510 3.393 3.403 26,893 -0.17(-4.76%)
Mar 06, 2007 3.563 3.621 3.563 3.574 13,727 +0.03(+0.91%)
Mar 05, 2007 3.457 3.552 3.371 3.541 41,523 +0.07(+2.14%)
Mar 02, 2007 3.536 3.558 3.462 3.467 9,684 -0.10(-2.83%)
Mar 01, 2007 3.589 3.648 3.536 3.568 27,831 -0.04(-1.18%)
Feb 28, 2007 3.600 3.653 3.589 3.611 19,530 -0.05(-1.45%)
Feb 27, 2007 3.637 3.722 3.621 3.664 22,009 -0.05(-1.43%)
Feb 26, 2007 3.680 3.786 3.675 3.717 89,498 +0.01(+0.29%)
Feb 23, 2007 3.706 3.717 3.637 3.706 27,951 +0.06(+1.75%)
Feb 22, 2007 3.589 3.680 3.579 3.643 10,229 +0.03(+0.74%)
Feb 21, 2007 3.621 3.643 3.589 3.616 16,456 -0.04(-1.16%)
Feb 20, 2007 3.616 3.711 3.616 3.659 28,946 +0.02(+0.44%)
Feb 16, 2007 3.568 3.643 3.568 3.643 8,936 +0.03(+0.74%)
Feb 15, 2007 3.696 3.696 3.616 3.616 33,766 -0.06(-1.59%)
Feb 14, 2007 3.611 3.696 3.579 3.675 6,726 +0.08(+2.22%)
Feb 13, 2007 3.669 3.691 3.595 3.595 18,195 -0.07(-2.03%)
Feb 12, 2007 3.653 3.671 3.643 3.669 9,613 -0.01(-0.29%)
Feb 09, 2007 3.680 3.696 3.680 3.680 3,131 -0.03(-0.72%)
Feb 08, 2007 3.632 3.717 3.632 3.706 7,523 +0.03(+0.87%)
Feb 07, 2007 3.648 3.701 3.648 3.675 3,934 +0.03(+0.73%)
Feb 06, 2007 3.574 3.653 3.574 3.648 15,768 -0.02(-0.58%)
Feb 05, 2007 3.563 3.696 3.563 3.669 24,865 +0.06(+1.62%)
Feb 02, 2007 3.539 3.616 3.538 3.611 17,390 -0.01(-0.15%)
Feb 01, 2007 3.589 3.616 3.499 3.616 10,765 +0.02(+0.59%)
Jan 31, 2007 3.664 3.664 3.595 3.595 200,279 -0.10(-2.59%)
Jan 30, 2007 3.589 3.728 3.589 3.691 24,156 -0.03(-0.72%)
Jan 29, 2007 3.637 3.744 3.637 3.717 13,095 +0.12(+3.40%)
Jan 26, 2007 3.600 3.706 3.595 3.595 13,203 -0.02(-0.59%)
Jan 25, 2007 3.728 3.850 3.595 3.616 180,434 -0.19(-5.03%)
Jan 24, 2007 3.871 3.909 3.770 3.807 78,888 +0.03(+0.84%)
Jan 23, 2007 3.754 3.802 3.749 3.776 73,211 +0.05(+1.43%)
Jan 22, 2007 3.659 3.722 3.515 3.722 62,158 +0.11(+3.09%)
Jan 19, 2007 3.589 3.637 3.584 3.611 20,019 +0.02(+0.44%)
Jan 18, 2007 3.563 3.637 3.451 3.595 66,599 +0.01(+0.30%)
Jan 17, 2007 3.483 3.584 3.483 3.584 27,852 +0.07(+2.12%)
Jan 16, 2007 3.419 3.595 3.409 3.510 102,526 +0.20(+6.11%)
Jan 12, 2007 3.308 3.324 3.308 3.308 1,792 +0.02(+0.49%)
Jan 11, 2007 3.254 3.350 3.233 3.292 10,342 -0.03(-0.80%)
Jan 10, 2007 3.201 3.340 3.201 3.318 22,080 +0.02(+0.48%)
Jan 09, 2007 3.191 3.371 3.169 3.302 36,887 +0.06(+1.80%)
Jan 08, 2007 3.270 3.270 3.058 3.244 14,951 +0.04(+1.33%)
Jan 05, 2007 3.244 3.246 3.116 3.201 13,528 -0.03(-0.99%)
Jan 04, 2007 3.258 3.265 3.228 3.233 1,997 +0.04(+1.33%)
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.