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 )

22.23 -0.21 (-0.91%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Sep 28, 2018 4.330 4.430 4.250 4.270 7,300 -0.06(-1.39%)
Sep 27, 2018 4.440 4.440 4.260 4.330 25,121 -0.22(-4.84%)
Sep 26, 2018 4.490 4.707 4.420 4.550 10,706 +0.12(+2.71%)
Sep 25, 2018 4.440 4.549 4.410 4.430 6,000 -0.14(-3.06%)
Sep 24, 2018 4.680 4.680 4.360 4.570 18,882 -0.08(-1.72%)
Sep 21, 2018 4.800 4.800 4.400 4.650 41,500 -0.14(-2.92%)
Sep 20, 2018 4.740 4.830 4.700 4.790 4,577 +0.02(+0.42%)
Sep 19, 2018 4.730 4.878 4.730 4.770 4,123 -0.01(-0.21%)
Sep 18, 2018 4.797 4.896 4.715 4.780 6,400 +0.07(+1.49%)
Sep 17, 2018 4.740 4.797 4.710 4.710 5,285 -0.04(-0.84%)
Sep 14, 2018 4.750 4.860 4.700 4.750 6,000 -0.01(-0.21%)
Sep 13, 2018 4.760 4.840 4.750 4.760 8,558 -0.03(-0.63%)
Sep 12, 2018 4.730 4.855 4.711 4.790 4,680 +0.09(+1.91%)
Sep 11, 2018 4.720 4.850 4.700 4.700 9,652 -0.05(-1.05%)
Sep 10, 2018 4.750 4.800 4.750 4.750 6,593 -0.09(-1.86%)
Sep 07, 2018 4.970 4.970 4.770 4.840 12,700 -0.12(-2.40%)
Sep 06, 2018 4.928 4.990 4.860 4.959 1,515 +0.11(+2.25%)
Sep 05, 2018 4.840 4.980 4.840 4.850 5,534 +0.01(+0.21%)
Sep 04, 2018 4.880 4.983 4.810 4.840 9,276 -0.06(-1.22%)
Aug 31, 2018 4.900 4.900 4.900 0 +0.00(+0.00%)
Aug 30, 2018 4.890 4.955 4.816 4.900 3,925 +0.04(+0.82%)
Aug 29, 2018 4.835 4.940 4.835 4.860 13,042 +0.06(+1.25%)
Aug 28, 2018 4.800 4.856 4.800 4.800 25,947 -0.02(-0.41%)
Aug 27, 2018 4.870 4.920 4.800 4.820 12,714 -0.09(-1.83%)
Aug 24, 2018 4.850 4.910 4.820 4.910 6,700 +0.11(+2.29%)
Aug 23, 2018 4.780 4.880 4.740 4.800 65,794 +0.07(+1.48%)
Aug 22, 2018 4.820 4.830 4.730 4.730 11,726 -0.10(-2.07%)
Aug 21, 2018 4.870 4.890 4.820 4.830 7,398 -0.01(-0.21%)
Aug 20, 2018 4.898 4.910 4.820 4.840 15,483 +0.03(+0.62%)
Aug 17, 2018 4.940 4.940 4.750 4.810 12,000 -0.12(-2.43%)
Aug 16, 2018 4.880 4.930 4.830 4.930 7,843 +0.11(+2.28%)
Aug 15, 2018 4.750 4.900 4.750 4.820 29,075 +0.05(+1.05%)
Aug 14, 2018 4.780 4.930 4.750 4.770 25,764 +0.01(+0.21%)
Aug 13, 2018 4.886 4.886 4.760 4.760 1,160 +0.01(+0.21%)
Aug 10, 2018 4.830 4.840 4.750 4.750 4,900 -0.01(-0.21%)
Aug 09, 2018 4.970 4.970 4.760 4.760 4,163 -0.04(-0.83%)
Aug 08, 2018 4.770 4.820 4.750 4.800 2,643 +0.00(+0.00%)
Aug 07, 2018 4.800 4.815 4.800 4.800 2,009 -0.02(-0.41%)
Aug 06, 2018 4.770 4.988 4.770 4.820 5,251 +0.00(+0.00%)
Aug 03, 2018 4.960 5.060 4.810 4.820 14,300 +0.00(+0.00%)
Aug 02, 2018 4.900 5.040 4.820 4.820 5,602 +0.00(+0.00%)
Aug 01, 2018 4.968 4.968 4.820 4.820 1,594 -0.04(-0.82%)
Jul 31, 2018 4.990 5.070 4.820 4.860 7,094 -0.10(-2.02%)
Jul 30, 2018 4.870 5.000 4.775 4.960 13,401 +0.04(+0.81%)
Jul 27, 2018 4.860 4.950 4.790 4.920 7,900 +0.01(+0.31%)
Jul 26, 2018 4.750 4.980 4.750 4.905 9,839 +0.15(+3.05%)
Jul 25, 2018 4.780 4.900 4.760 4.760 19,523 -0.06(-1.24%)
Jul 24, 2018 4.895 4.990 4.810 4.820 5,344 +0.03(+0.63%)
Jul 23, 2018 4.730 4.920 4.730 4.790 28,065 -0.02(-0.42%)
Jul 20, 2018 4.810 4.927 4.770 4.810 12,873 -0.10(-2.04%)
Jul 19, 2018 4.787 5.000 4.753 4.910 44,406 +0.14(+2.94%)
Jul 18, 2018 4.750 4.890 4.720 4.770 20,753 +0.00(+0.00%)
Jul 17, 2018 4.760 4.810 4.720 4.770 10,302 +0.01(+0.21%)
Jul 16, 2018 4.760 4.850 4.727 4.760 7,195 +0.00(+0.00%)
Jul 13, 2018 4.700 4.840 4.700 4.760 4,007 +0.05(+1.06%)
Jul 12, 2018 4.730 4.810 4.710 4.710 13,252 -0.02(-0.42%)
Jul 11, 2018 4.750 4.800 4.703 4.730 6,299 -0.03(-0.63%)
Jul 10, 2018 4.710 4.800 4.700 4.760 17,031 -0.05(-1.04%)
Jul 09, 2018 4.850 4.890 4.810 4.810 7,361 -0.09(-1.84%)
Jul 06, 2018 4.890 4.980 4.830 4.900 4,978 -0.08(-1.61%)
Jul 05, 2018 4.800 4.990 4.780 4.980 10,303 +0.18(+3.75%)
Jul 03, 2018 4.800 4.800 4.800 0 -0.01(-0.21%)
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.