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 UNCHANGED
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 (%)
Jan 30, 2015 4.936 4.936 4.763 4.870 18,434 -0.09(-1.82%)
Jan 29, 2015 4.936 4.977 4.821 4.961 24,583 -0.02(-0.33%)
Jan 28, 2015 5.043 5.109 4.928 4.977 10,960 -0.05(-0.98%)
Jan 27, 2015 5.092 5.092 5.010 5.027 6,720 -0.02(-0.49%)
Jan 26, 2015 5.060 5.084 4.953 5.051 17,265 -0.07(-1.29%)
Jan 23, 2015 5.092 5.125 5.018 5.117 12,865 +0.11(+2.13%)
Jan 22, 2015 5.101 5.125 4.944 5.010 55,822 -0.07(-1.46%)
Jan 21, 2015 5.183 5.229 5.060 5.084 27,733 -0.16(-2.98%)
Jan 20, 2015 5.257 5.273 5.158 5.241 15,100 +0.01(+0.16%)
Jan 16, 2015 5.265 5.397 5.143 5.232 25,888 -0.20(-3.64%)
Jan 15, 2015 5.241 5.430 5.150 5.430 17,288 +0.18(+3.45%)
Jan 14, 2015 5.324 5.380 5.241 5.249 33,977 -0.08(-1.54%)
Jan 13, 2015 5.520 5.529 5.265 5.331 45,801 -0.10(-1.82%)
Jan 12, 2015 5.430 5.545 5.397 5.430 33,209 +0.04(+0.76%)
Jan 09, 2015 5.348 5.454 5.348 5.389 29,394 +0.02(+0.31%)
Jan 08, 2015 5.487 5.487 5.241 5.372 54,825 -0.02(-0.31%)
Jan 07, 2015 5.545 5.553 5.364 5.389 25,059 -0.07(-1.36%)
Jan 06, 2015 5.570 5.635 5.397 5.463 36,952 -0.16(-2.78%)
Jan 05, 2015 5.742 5.759 5.545 5.619 33,427 -0.05(-0.87%)
Jan 02, 2015 5.759 5.759 5.574 5.668 59,994 -0.09(-1.57%)
Dec 31, 2014 5.710 5.759 5.759 5.759 227,301 +0.37(+6.87%)
Dec 30, 2014 5.351 5.389 5.319 5.389 42,253 -0.01(-0.23%)
Dec 29, 2014 5.313 5.420 5.275 5.401 73,351 +0.05(+0.88%)
Dec 26, 2014 5.357 5.357 5.263 5.354 86,705 +0.11(+2.10%)
Dec 24, 2014 5.830 5.244 5.244 5.244 92,344 -0.01(-0.25%)
Dec 23, 2014 5.269 5.326 5.115 5.257 84,311 -0.03(-0.58%)
Dec 22, 2014 5.345 5.433 5.174 5.288 275,673 +0.00(+0.00%)
Dec 19, 2014 5.162 5.307 5.118 5.288 137,867 +0.16(+3.20%)
Dec 18, 2014 5.225 5.225 5.111 5.124 68,082 -0.02(-0.29%)
Dec 17, 2014 5.042 5.181 5.042 5.139 434,243 +0.10(+1.93%)
Dec 16, 2014 5.288 5.408 5.029 5.042 261,745 +0.14(+2.83%)
Dec 15, 2014 4.973 5.036 4.891 4.903 10,451 -0.04(-0.72%)
Dec 12, 2014 5.023 5.200 4.828 4.939 47,909 -0.07(-1.42%)
Dec 11, 2014 5.004 5.092 4.954 5.010 16,141 +0.04(+0.76%)
Dec 10, 2014 4.985 5.099 4.856 4.973 46,368 -0.08(-1.50%)
Dec 09, 2014 4.929 5.089 4.828 5.048 33,085 +0.03(+0.64%)
Dec 08, 2014 4.987 5.225 4.840 5.016 14,751 -0.01(-0.14%)
Dec 05, 2014 5.029 5.111 4.960 5.023 20,904 +0.03(+0.50%)
Dec 04, 2014 5.042 5.105 4.966 4.998 111,668 +0.03(+0.63%)
Dec 03, 2014 4.979 5.092 4.947 4.966 54,341 +0.01(+0.13%)
Dec 02, 2014 5.086 5.086 4.929 4.960 20,991 -0.13(-2.49%)
Dec 01, 2014 5.074 5.099 5.017 5.087 5,117 +0.00(+0.02%)
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%)
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.