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 )

22.25 -0.19 (-0.85%)
Streaming Delayed Price Updated: 12:24 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 (%)
Jun 30, 2014 3.794 4.034 3.794 4.008 40,368 -0.08(-2.00%)
Jun 27, 2014 3.901 4.090 3.851 4.090 24,130 +0.22(+5.70%)
Jun 26, 2014 3.845 3.895 3.832 3.870 11,808 +0.03(+0.66%)
Jun 25, 2014 3.857 3.876 3.845 3.845 8,222 -0.03(-0.81%)
Jun 24, 2014 3.851 3.914 3.851 3.876 22,011 -0.04(-1.13%)
Jun 23, 2014 4.046 4.046 3.899 3.920 30,795 -0.13(-3.12%)
Jun 20, 2014 4.046 4.097 4.034 4.046 52,666 -0.03(-0.77%)
Jun 19, 2014 4.078 4.170 4.065 4.078 22,789 -0.11(-2.71%)
Jun 18, 2014 4.139 4.210 4.097 4.191 16,233 +0.04(+1.06%)
Jun 17, 2014 4.071 4.153 4.021 4.147 19,178 +0.01(+0.30%)
Jun 16, 2014 4.059 4.141 4.040 4.134 17,367 +0.04(+0.92%)
Jun 13, 2014 4.097 4.105 4.015 4.097 3,985 +0.03(+0.78%)
Jun 12, 2014 4.085 4.160 4.002 4.065 19,716 -0.09(-2.12%)
Jun 11, 2014 4.040 4.153 4.040 4.153 2,822 +0.02(+0.46%)
Jun 10, 2014 4.034 4.134 4.034 4.134 17,423 +0.10(+2.53%)
Jun 06, 2014 3.989 4.053 3.989 4.032 12,840 +0.04(+0.91%)
Jun 05, 2014 3.989 4.034 3.970 3.996 5,696 +0.01(+0.32%)
Jun 04, 2014 4.027 4.027 3.952 3.983 13,258 -0.03(-0.63%)
Jun 03, 2014 3.946 4.059 3.946 4.008 2,600 +0.02(+0.47%)
Jun 02, 2014 3.983 4.005 3.945 3.989 16,837 -0.06(-1.40%)
May 30, 2014 4.021 4.084 4.021 4.046 13,829 +0.00(+0.00%)
May 29, 2014 4.090 4.090 4.040 4.046 3,308 -0.07(-1.68%)
May 28, 2014 4.053 4.153 4.052 4.116 16,652 +0.08(+1.87%)
May 27, 2014 4.015 4.059 3.977 4.040 26,173 +0.10(+2.56%)
May 23, 2014 3.920 3.939 3.939 3.939 12,534 +0.01(+0.16%)
May 22, 2014 3.901 4.027 3.826 3.933 15,489 +0.01(+0.16%)
May 21, 2014 3.952 3.996 3.889 3.926 13,028 -0.03(-0.80%)
May 20, 2014 3.933 4.012 3.845 3.958 8,687 -0.01(-0.32%)
May 19, 2014 3.889 4.033 3.882 3.971 36,483 +0.13(+3.28%)
May 16, 2014 3.971 3.977 3.845 3.845 26,583 -0.06(-1.61%)
May 15, 2014 3.952 3.989 3.908 3.908 10,175 -0.09(-2.36%)
May 14, 2014 4.030 4.046 4.002 4.002 4,847 -0.04(-0.94%)
May 13, 2014 4.040 4.109 3.800 4.040 33,750 -0.02(-0.54%)
May 12, 2014 4.204 4.210 4.002 4.062 80,537 -0.10(-2.50%)
May 09, 2014 4.128 4.229 4.053 4.166 10,019 +0.04(+0.92%)
May 08, 2014 4.153 4.204 4.103 4.128 19,919 -0.06(-1.36%)
May 07, 2014 4.134 4.235 4.097 4.185 37,475 -0.01(-0.15%)
May 06, 2014 4.134 4.247 4.103 4.191 8,799 +0.01(+0.15%)
May 05, 2014 4.097 4.223 4.053 4.185 15,338 +0.09(+2.15%)
May 02, 2014 4.179 4.324 4.097 4.097 41,426 -0.13(-3.13%)
May 01, 2014 4.286 4.292 4.141 4.229 21,236 -0.04(-1.03%)
Apr 30, 2014 4.317 4.336 4.223 4.273 23,835 -0.02(-0.44%)
Apr 29, 2014 4.286 4.342 4.286 4.292 12,988 -0.04(-1.02%)
Apr 28, 2014 4.330 4.380 4.286 4.336 19,336 +0.05(+1.18%)
Apr 25, 2014 4.191 4.342 4.191 4.286 11,752 -0.06(-1.45%)
Apr 24, 2014 4.286 4.349 4.090 4.349 30,624 +0.03(+0.58%)
Apr 23, 2014 4.191 4.330 4.179 4.324 13,943 +0.13(+3.16%)
Apr 22, 2014 4.021 4.191 4.002 4.191 26,019 +0.12(+2.94%)
Apr 21, 2014 3.996 4.084 3.958 4.071 12,491 -0.03(-0.62%)
Apr 17, 2014 4.097 4.097 4.097 4.097 6,188 +0.04(+0.93%)
Apr 16, 2014 4.097 4.097 3.914 4.059 9,266 +0.07(+1.74%)
Apr 15, 2014 3.971 4.097 3.870 3.989 43,147 -0.04(-0.94%)
Apr 14, 2014 4.090 4.103 3.989 4.027 8,929 -0.02(-0.47%)
Apr 11, 2014 4.142 4.142 3.959 4.046 30,142 -0.09(-2.13%)
Apr 10, 2014 4.128 4.223 4.116 4.134 16,544 +0.00(+0.08%)
Apr 09, 2014 4.059 4.197 4.059 4.131 77,912 -0.17(-4.01%)
Apr 08, 2014 4.104 4.305 4.104 4.304 18,376 +0.10(+2.38%)
Apr 07, 2014 4.305 4.305 4.141 4.204 13,129 -0.09(-2.06%)
Apr 04, 2014 4.254 4.292 4.248 4.292 3,504 +0.04(+0.89%)
Apr 03, 2014 4.204 4.254 4.191 4.254 7,201 +0.04(+0.90%)
Apr 02, 2014 4.206 4.223 4.200 4.216 8,771 -0.03(-0.74%)
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.