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 )

22.24 +0.42 (+1.92%)
Streaming Delayed Price Updated: 2:48 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 (%)
Jul 31, 2009 1.191 1.244 1.191 1.196 47,762 +0.02(+1.81%)
Jul 30, 2009 1.167 1.186 1.122 1.175 47,928 +0.05(+4.74%)
Jul 29, 2009 1.143 1.162 1.085 1.122 28,514 -0.06(-4.96%)
Jul 28, 2009 1.191 1.191 1.181 1.181 7,898 -0.01(-0.89%)
Jul 27, 2009 1.127 1.196 1.117 1.191 21,738 +0.03(+2.75%)
Jul 24, 2009 1.149 1.170 1.149 1.159 1,105 -0.02(-1.80%)
Jul 23, 2009 1.170 1.196 1.154 1.181 46,709 +0.04(+3.26%)
Jul 22, 2009 1.143 1.154 1.135 1.143 17,014 -0.01(-0.92%)
Jul 21, 2009 1.124 1.154 1.122 1.154 50,435 +0.02(+1.59%)
Jul 20, 2009 1.079 1.149 1.074 1.136 11,104 +0.01(+1.23%)
Jul 17, 2009 1.117 1.122 1.117 1.122 22,391 +0.01(+0.96%)
Jul 16, 2009 1.069 1.133 1.069 1.111 28,854 +0.05(+5.03%)
Jul 15, 2009 1.037 1.058 1.037 1.058 227,130 +0.04(+4.30%)
Jul 14, 2009 0.9200 1.053 0.9200 1.015 20,127 +0.09(+10.29%)
Jul 13, 2009 0.9146 0.9200 0.8987 0.9200 27,568 +0.01(+0.58%)
Jul 10, 2009 0.9146 0.9146 0.8721 0.9146 8,725 +0.03(+3.61%)
Jul 09, 2009 0.8721 0.8934 0.7817 0.8827 39,492 -0.04(-4.05%)
Jul 08, 2009 0.9200 0.9200 0.8562 0.9200 53,218 +0.00(+0.00%)
Jul 07, 2009 0.9785 0.9785 0.8827 0.9200 66,774 -0.07(-7.49%)
Jul 06, 2009 1.064 1.064 0.9678 0.9944 29,740 -0.10(-9.22%)
Jul 02, 2009 1.159 1.191 1.090 1.095 38,930 -0.10(-8.04%)
Jul 01, 2009 1.170 1.200 1.170 1.191 37,830 +0.02(+1.36%)
Jun 30, 2009 1.186 1.186 1.154 1.175 2,820 -0.02(-1.34%)
Jun 29, 2009 1.196 1.298 1.143 1.191 15,406 +0.03(+2.28%)
Jun 26, 2009 1.170 1.170 1.149 1.165 33,472 +0.01(+0.92%)
Jun 25, 2009 1.165 1.181 1.111 1.154 21,629 +0.04(+3.83%)
Jun 24, 2009 1.111 1.199 1.111 1.111 3,217 +0.01(+0.48%)
Jun 23, 2009 1.166 1.170 1.106 1.106 24,008 -0.03(-2.35%)
Jun 22, 2009 1.196 1.324 1.127 1.133 36,822 -0.03(-2.74%)
Jun 19, 2009 1.159 1.196 1.159 1.165 29,711 +0.01(+0.46%)
Jun 18, 2009 1.053 1.159 1.053 1.159 105,930 +0.11(+10.67%)
Jun 17, 2009 1.085 1.085 1.042 1.048 31,887 -0.02(-1.99%)
Jun 16, 2009 1.048 1.090 1.048 1.069 39,951 +0.05(+5.23%)
Jun 15, 2009 1.005 1.048 1.005 1.016 26,327 +0.02(+1.60%)
Jun 12, 2009 1.005 1.021 0.9997 0.9997 3,138 +0.00(+0.00%)
Jun 11, 2009 1.090 1.106 0.9997 0.9997 20,245 -0.05(-5.05%)
Jun 10, 2009 1.074 1.108 1.053 1.053 21,136 -0.06(-5.71%)
Jun 09, 2009 1.101 1.143 1.016 1.117 13,972 +0.03(+2.94%)
Jun 08, 2009 1.079 1.101 1.064 1.085 109,495 +0.01(+0.49%)
Jun 05, 2009 1.064 1.079 1.058 1.079 16,471 +0.02(+2.01%)
Jun 04, 2009 1.037 1.064 0.9997 1.058 29,691 +0.05(+4.74%)
Jun 03, 2009 1.005 1.026 1.005 1.010 67,447 +0.02(+1.60%)
Jun 02, 2009 0.9944 1.010 0.9944 0.9944 27,615 +0.03(+2.88%)
Jun 01, 2009 0.9040 0.9678 0.9040 0.9666 43,417 +0.08(+9.10%)
May 29, 2009 0.9040 0.9040 0.8615 0.8859 26,985 -0.01(-0.83%)
May 28, 2009 0.8934 0.9040 0.8774 0.8934 13,688 -0.01(-1.08%)
May 27, 2009 0.9040 0.9040 0.9032 0.9032 22,001 +0.01(+1.09%)
May 26, 2009 0.8508 0.9040 0.8078 0.8934 33,896 +0.04(+5.01%)
May 22, 2009 0.8189 0.8562 0.8083 0.8508 9,769 +0.06(+8.11%)
May 21, 2009 0.8296 0.8508 0.7870 0.7870 28,207 -0.04(-5.13%)
May 20, 2009 0.8203 0.8349 0.7764 0.8296 22,942 +0.04(+5.41%)
May 19, 2009 0.7658 0.8242 0.7498 0.7870 6,957 +0.03(+3.50%)
May 18, 2009 0.7711 0.7711 0.7604 0.7604 870 -0.01(-1.38%)
May 15, 2009 0.8189 0.8455 0.7551 0.7711 30,597 -0.06(-7.05%)
May 14, 2009 0.8136 0.8806 0.8083 0.8296 19,265 -0.02(-2.07%)
May 13, 2009 0.8987 0.8987 0.8471 0.8471 183,538 -0.05(-5.74%)
May 12, 2009 0.8402 0.9093 0.7817 0.8987 89,069 +0.10(+11.92%)
May 11, 2009 0.7445 0.8030 0.7445 0.8030 86,202 +0.07(+9.41%)
May 08, 2009 0.7126 0.7445 0.7126 0.7339 23,440 +0.02(+2.53%)
May 07, 2009 0.7179 0.7179 0.7158 0.7158 2,820 +0.01(+1.20%)
May 06, 2009 0.7073 0.7073 0.6913 0.7073 29,147 +0.01(+1.43%)
May 05, 2009 0.6913 0.7126 0.6913 0.6973 2,914 +0.01(+0.87%)
May 04, 2009 0.6647 0.7126 0.6647 0.6913 31,500 +0.01(+1.56%)
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.