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 )

22.44 -0.18 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Nov 28, 2014 5.061 5.099 5.055 5.086 3,306 +0.07(+1.38%)
Nov 26, 2014 5.048 5.017 5.017 5.017 53,470 +0.01(+0.13%)
Nov 25, 2014 5.080 5.155 4.992 5.010 109,023 -0.06(-1.24%)
Nov 24, 2014 5.061 5.160 5.048 5.074 28,563 -0.00(-0.00%)
Nov 21, 2014 5.168 5.168 5.048 5.074 14,118 -0.03(-0.49%)
Nov 20, 2014 5.092 5.225 5.042 5.099 17,486 +0.03(+0.62%)
Nov 19, 2014 5.181 5.256 5.055 5.067 25,794 -0.11(-2.07%)
Nov 18, 2014 5.105 5.307 5.099 5.174 48,315 +0.04(+0.74%)
Nov 17, 2014 5.162 5.300 4.935 5.137 18,635 +0.00(+0.00%)
Nov 14, 2014 5.099 5.263 5.099 5.136 49,869 +0.09(+1.87%)
Nov 13, 2014 5.154 5.162 5.038 5.042 26,086 -0.04(-0.87%)
Nov 12, 2014 5.099 5.155 5.042 5.086 33,507 -0.06(-1.22%)
Nov 11, 2014 5.168 5.168 5.092 5.149 16,913 -0.01(-0.24%)
Nov 10, 2014 5.168 5.168 5.102 5.162 22,657 +0.08(+1.55%)
Nov 07, 2014 5.231 5.231 5.083 5.083 32,058 +0.08(+1.68%)
Nov 06, 2014 4.859 5.181 4.853 4.999 96,729 +0.24(+5.06%)
Nov 05, 2014 4.733 4.758 4.658 4.758 38,829 +0.06(+1.21%)
Nov 04, 2014 4.683 4.739 4.642 4.702 14,637 +0.02(+0.40%)
Nov 03, 2014 4.695 4.739 4.620 4.683 22,733 -0.07(-1.46%)
Oct 31, 2014 4.739 4.771 4.650 4.752 27,952 +0.03(+0.73%)
Oct 30, 2014 4.702 4.752 4.569 4.717 18,665 -0.03(-0.73%)
Oct 29, 2014 4.676 4.771 4.676 4.752 5,500 +0.09(+2.03%)
Oct 28, 2014 4.771 4.771 4.557 4.658 13,263 -0.07(-1.52%)
Oct 27, 2014 4.676 4.727 4.645 4.729 12,845 +0.00(+0.05%)
Oct 24, 2014 4.834 4.834 4.620 4.727 13,705 +0.05(+1.08%)
Oct 23, 2014 4.721 4.870 4.613 4.676 37,110 -0.05(-1.07%)
Oct 22, 2014 4.733 4.733 4.582 4.727 15,752 -0.01(-0.14%)
Oct 21, 2014 4.708 4.752 4.681 4.733 25,716 +0.05(+1.11%)
Oct 20, 2014 4.695 4.721 4.576 4.681 13,299 +0.02(+0.51%)
Oct 17, 2014 4.569 4.695 4.380 4.658 17,212 +0.12(+2.64%)
Oct 16, 2014 4.324 4.569 4.324 4.538 27,633 +0.20(+4.65%)
Oct 15, 2014 4.525 4.569 4.311 4.336 43,038 -0.19(-4.18%)
Oct 14, 2014 4.494 4.557 4.412 4.525 21,140 +0.03(+0.56%)
Oct 13, 2014 4.550 4.576 4.418 4.500 9,467 -0.08(-1.65%)
Oct 10, 2014 4.613 4.721 4.569 4.576 18,086 -0.01(-0.27%)
Oct 09, 2014 4.588 4.727 4.569 4.588 13,529 -0.03(-0.55%)
Oct 08, 2014 4.595 4.758 4.569 4.613 16,866 +0.01(+0.21%)
Oct 07, 2014 4.754 4.754 4.601 4.604 7,173 +0.00(+0.07%)
Oct 06, 2014 4.544 4.790 4.544 4.601 15,316 -0.01(-0.14%)
Oct 03, 2014 4.651 4.651 4.607 4.607 3,907 -0.06(-1.35%)
Oct 02, 2014 4.651 4.689 4.620 4.670 5,732 -0.08(-1.59%)
Oct 01, 2014 4.758 4.758 4.670 4.746 10,234 -0.03(-0.53%)
Sep 30, 2014 4.702 4.878 4.695 4.771 17,382 +0.08(+1.61%)
Sep 29, 2014 4.595 4.778 4.513 4.695 17,020 +0.01(+0.13%)
Sep 26, 2014 4.702 4.739 4.687 4.689 6,335 +0.01(+0.13%)
Sep 25, 2014 4.733 4.765 4.651 4.683 18,360 -0.11(-2.37%)
Sep 24, 2014 4.821 4.834 4.739 4.796 17,115 +0.06(+1.33%)
Sep 23, 2014 4.853 4.853 4.683 4.733 29,680 -0.09(-1.96%)
Sep 22, 2014 4.847 4.929 4.803 4.828 41,950 -0.01(-0.26%)
Sep 19, 2014 4.733 4.840 4.607 4.840 32,171 +0.11(+2.43%)
Sep 18, 2014 4.626 4.727 4.626 4.726 10,143 +0.04(+0.78%)
Sep 17, 2014 4.670 4.784 4.670 4.689 10,091 +0.06(+1.22%)
Sep 16, 2014 4.607 4.664 4.607 4.632 11,452 +0.03(+0.68%)
Sep 15, 2014 4.670 4.678 4.513 4.601 21,485 -0.12(-2.60%)
Sep 12, 2014 4.739 4.771 4.721 4.724 4,869 -0.01(-0.24%)
Sep 11, 2014 4.815 4.815 4.727 4.735 18,479 -0.01(-0.22%)
Sep 10, 2014 4.828 4.828 4.733 4.746 5,332 +0.01(+0.13%)
Sep 09, 2014 4.821 4.821 4.730 4.739 3,585 +0.01(+0.13%)
Sep 08, 2014 4.784 4.796 4.733 4.733 7,060 -0.04(-0.92%)
Sep 05, 2014 4.733 4.777 4.733 4.777 4,095 -0.02(-0.39%)
Sep 04, 2014 4.803 4.853 4.803 4.796 12,460 +0.01(+0.30%)
Sep 03, 2014 4.771 4.803 4.771 4.782 7,127 +0.00(+0.09%)
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.