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 (%)
Jun 29, 2018 4.930 5.050 4.870 4.940 4,204 -0.01(-0.20%)
Jun 28, 2018 4.900 5.070 4.850 4.950 5,557 +0.01(+0.20%)
Jun 27, 2018 5.030 5.030 4.850 4.940 11,309 -0.15(-2.95%)
Jun 26, 2018 5.100 5.110 4.950 5.090 12,532 +0.02(+0.39%)
Jun 25, 2018 5.000 5.070 4.950 5.070 15,424 +0.08(+1.60%)
Jun 22, 2018 5.026 5.029 4.950 4.990 15,048 -0.07(-1.38%)
Jun 21, 2018 5.100 5.120 5.000 5.060 16,016 -0.03(-0.59%)
Jun 20, 2018 5.060 5.127 4.990 5.090 3,575 +0.01(+0.20%)
Jun 19, 2018 5.100 5.130 4.970 5.080 14,763 +0.01(+0.20%)
Jun 18, 2018 5.000 5.140 4.950 5.070 18,765 +0.06(+1.20%)
Jun 15, 2018 5.080 5.060 5.010 12,775 -0.05(-0.99%)
Jun 14, 2018 5.080 5.105 5.011 5.060 9,780 +0.05(+1.00%)
Jun 13, 2018 5.090 5.110 5.000 5.010 5,197 +0.00(+0.00%)
Jun 12, 2018 5.080 5.210 5.010 5.010 11,851 -0.07(-1.38%)
Jun 11, 2018 5.150 5.189 4.950 5.080 30,082 -0.07(-1.36%)
Jun 08, 2018 5.120 5.198 5.110 5.150 9,674 +0.03(+0.59%)
Jun 07, 2018 5.320 5.320 5.110 5.120 13,475 -0.04(-0.78%)
Jun 06, 2018 5.145 5.310 5.100 5.160 13,530 -0.04(-0.77%)
Jun 05, 2018 5.120 5.250 5.070 5.200 25,053 +0.05(+0.97%)
Jun 04, 2018 5.310 5.310 5.150 5.150 32,177 -0.18(-3.38%)
Jun 01, 2018 5.300 5.330 5.275 5.330 23,001 +0.08(+1.52%)
May 31, 2018 5.200 5.270 5.200 5.250 9,558 +0.09(+1.74%)
May 30, 2018 5.000 5.270 5.000 5.160 16,878 +0.17(+3.41%)
May 29, 2018 4.910 5.010 4.910 4.990 11,487 +0.08(+1.63%)
May 25, 2018 4.910 4.910 4.910 0 +0.00(+0.00%)
May 24, 2018 4.900 4.930 4.880 4.910 5,596 -0.06(-1.21%)
May 23, 2018 4.920 5.000 4.920 4.970 19,014 +0.00(+0.00%)
May 22, 2018 5.020 5.047 4.880 4.970 13,877 -0.05(-1.00%)
May 21, 2018 5.000 5.390 5.000 5.020 19,095 -0.04(-0.79%)
May 18, 2018 5.240 5.280 5.010 5.060 19,370 -0.13(-2.50%)
May 17, 2018 5.150 5.350 5.050 5.190 19,662 +0.04(+0.78%)
May 16, 2018 5.250 5.250 5.110 5.150 8,857 -0.04(-0.77%)
May 15, 2018 5.100 5.460 5.077 5.190 7,631 +0.06(+1.17%)
May 14, 2018 5.045 5.150 5.010 5.130 13,426 +0.10(+2.09%)
May 11, 2018 5.010 5.100 4.970 5.025 6,876 +0.02(+0.30%)
May 10, 2018 5.020 5.140 4.900 5.010 15,310 +0.31(+6.60%)
May 09, 2018 4.930 4.930 4.627 4.700 103,197 -0.30(-6.00%)
May 08, 2018 4.930 5.019 4.930 5.000 21,452 +0.03(+0.60%)
May 07, 2018 5.000 5.040 4.910 4.970 26,658 -0.04(-0.80%)
May 04, 2018 5.080 5.190 4.950 5.010 2,421 -0.03(-0.60%)
May 03, 2018 4.880 5.100 4.880 5.040 1,463 -0.02(-0.40%)
May 02, 2018 5.094 5.094 4.870 5.060 14,175 -0.08(-1.56%)
May 01, 2018 5.170 5.170 5.010 5.140 4,147 +0.00(+0.00%)
Apr 30, 2018 5.380 5.380 5.100 5.140 1,867 -0.24(-4.46%)
Apr 27, 2018 5.050 5.659 4.910 5.380 110,685 +0.23(+4.47%)
Apr 26, 2018 5.230 5.230 4.820 5.150 27,584 -0.08(-1.53%)
Apr 25, 2018 5.252 5.350 5.200 5.230 43,632 -0.03(-0.57%)
Apr 24, 2018 5.365 5.400 5.250 5.260 5,543 -0.08(-1.50%)
Apr 23, 2018 5.350 5.350 5.320 5.340 2,613 -0.01(-0.19%)
Apr 20, 2018 5.310 5.359 5.300 5.350 3,507 -0.02(-0.28%)
Apr 19, 2018 5.260 5.379 5.260 5.365 11,071 +0.08(+1.61%)
Apr 18, 2018 5.422 5.480 5.280 5.280 12,974 -0.22(-4.00%)
Apr 17, 2018 5.550 5.619 5.500 5.500 5,963 +0.00(+0.00%)
Apr 16, 2018 5.700 5.800 5.462 5.500 13,534 -0.15(-2.65%)
Apr 13, 2018 5.640 5.830 5.410 5.650 33,288 +0.01(+0.18%)
Apr 12, 2018 5.630 5.660 5.580 5.640 24,540 +0.02(+0.36%)
Apr 11, 2018 5.620 5.630 5.620 5.620 13,849 +0.00(+0.00%)
Apr 10, 2018 5.700 5.700 5.620 5.620 6,980 -0.08(-1.40%)
Apr 09, 2018 5.650 5.700 5.630 5.700 8,209 +0.07(+1.24%)
Apr 06, 2018 5.650 5.650 5.620 5.630 12,680 -0.03(-0.53%)
Apr 05, 2018 5.620 5.690 5.610 5.660 11,690 +0.03(+0.53%)
Apr 04, 2018 5.650 5.780 5.617 5.630 9,622 -0.02(-0.35%)
Apr 03, 2018 5.740 5.870 5.630 5.650 12,145 -0.04(-0.73%)
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.