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 )

22.07 -0.37 (-1.63%)
Streaming Delayed Price Updated: 1:08 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 (%)
Jul 31, 2019 3.370 3.400 3.300 3.300 11,186 -0.04(-1.20%)
Jul 30, 2019 3.290 3.370 3.280 3.340 5,382 +0.07(+2.14%)
Jul 29, 2019 3.300 3.380 3.270 3.270 5,847 -0.02(-0.61%)
Jul 26, 2019 3.350 3.360 3.275 3.290 4,500 -0.07(-1.99%)
Jul 25, 2019 3.370 3.370 3.250 3.357 4,773 +0.02(+0.51%)
Jul 24, 2019 3.337 3.340 3.289 3.340 7,076 +0.00(+0.00%)
Jul 23, 2019 3.370 3.370 3.289 3.340 12,136 -0.01(-0.30%)
Jul 22, 2019 3.330 3.427 3.204 3.350 6,524 +0.05(+1.48%)
Jul 19, 2019 3.380 3.380 3.301 3.301 2,000 -0.10(-2.91%)
Jul 18, 2019 3.330 3.527 3.300 3.400 5,878 +0.02(+0.59%)
Jul 17, 2019 3.320 3.475 3.280 3.380 6,283 +0.05(+1.61%)
Jul 16, 2019 3.410 3.410 3.327 3.327 2,720 -0.05(-1.58%)
Jul 15, 2019 3.320 3.380 3.320 3.380 18,133 +0.10(+3.05%)
Jul 12, 2019 3.366 3.366 3.280 3.280 10,800 +0.02(+0.61%)
Jul 11, 2019 3.490 3.530 3.260 3.260 14,817 -0.30(-8.43%)
Jul 10, 2019 3.480 3.610 3.400 3.560 19,553 +0.09(+2.59%)
Jul 09, 2019 3.470 3.470 3.450 3.470 2,015 -0.02(-0.57%)
Jul 08, 2019 3.450 3.590 3.450 3.490 16,780 +0.04(+1.16%)
Jul 05, 2019 3.460 3.460 3.190 3.450 15,900 -0.02(-0.58%)
Jul 03, 2019 3.594 3.594 3.470 3.470 7,100 +0.01(+0.29%)
Jul 02, 2019 3.210 3.590 3.060 3.460 36,779 -0.15(-4.16%)
Jul 01, 2019 3.800 4.107 3.415 3.610 14,013 -0.39(-9.75%)
Jun 28, 2019 3.740 4.170 3.639 4.000 67,800 +0.30(+8.11%)
Jun 27, 2019 3.735 3.750 3.593 3.700 88,192 +0.05(+1.37%)
Jun 26, 2019 3.390 3.770 3.390 3.650 95,986 +0.30(+8.96%)
Jun 25, 2019 3.520 3.740 3.330 3.350 20,728 -0.20(-5.63%)
Jun 24, 2019 3.340 3.550 3.340 3.550 8,889 +0.20(+5.97%)
Jun 21, 2019 3.300 3.350 3.160 3.350 30,400 +0.14(+4.36%)
Jun 20, 2019 3.300 3.350 3.170 3.210 11,045 -0.04(-1.23%)
Jun 19, 2019 3.217 3.334 3.120 3.250 14,809 -0.02(-0.61%)
Jun 18, 2019 3.240 3.284 3.120 3.270 5,664 +0.10(+3.12%)
Jun 17, 2019 3.110 3.220 3.110 3.171 2,644 +0.07(+2.29%)
Jun 14, 2019 3.020 3.186 3.020 3.100 5,600 +0.01(+0.32%)
Jun 13, 2019 3.040 3.190 3.013 3.090 4,020 -0.05(-1.59%)
Jun 12, 2019 3.140 3.180 3.030 3.140 31,809 +0.01(+0.32%)
Jun 11, 2019 3.370 3.370 3.070 3.130 3,580 -0.22(-6.57%)
Jun 10, 2019 3.260 3.350 3.160 3.350 6,276 +0.11(+3.40%)
Jun 07, 2019 3.190 3.298 3.160 3.240 3,700 +0.06(+1.88%)
Jun 06, 2019 3.300 3.300 3.150 3.180 12,220 -0.05(-1.55%)
Jun 05, 2019 3.170 3.359 3.110 3.230 5,275 +0.00(+0.00%)
Jun 04, 2019 3.240 3.300 3.230 3.230 3,203 -0.01(-0.31%)
Jun 03, 2019 3.240 3.330 3.110 3.240 19,571 -0.06(-1.82%)
May 31, 2019 3.128 3.330 3.128 3.300 4,400 +0.05(+1.54%)
May 30, 2019 3.210 3.470 3.074 3.250 18,147 -0.01(-0.31%)
May 29, 2019 3.420 3.420 3.244 3.260 8,615 -0.16(-4.68%)
May 28, 2019 3.450 3.450 3.400 3.420 16,233 -0.22(-6.04%)
May 24, 2019 3.550 3.688 3.470 3.640 3,600 +0.14(+4.00%)
May 23, 2019 3.620 3.670 3.500 3.500 21,809 -0.12(-3.31%)
May 22, 2019 3.700 3.768 3.600 3.620 3,183 -0.08(-2.16%)
May 21, 2019 3.698 3.719 3.698 3.700 2,854 +0.00(+0.00%)
May 20, 2019 3.720 3.720 3.680 3.700 4,230 +0.01(+0.27%)
May 17, 2019 3.696 3.722 3.690 3.690 4,600 -0.06(-1.60%)
May 16, 2019 3.789 3.789 3.700 3.750 7,560 -0.03(-0.79%)
May 15, 2019 3.870 3.870 3.770 3.780 4,598 +0.01(+0.27%)
May 14, 2019 3.752 3.801 3.710 3.770 12,713 +0.00(+0.00%)
May 13, 2019 3.850 3.850 3.750 3.770 8,566 -0.10(-2.58%)
May 10, 2019 3.760 3.870 3.753 3.870 5,200 +0.07(+1.84%)
May 09, 2019 3.900 3.900 3.751 3.800 11,591 -0.02(-0.52%)
May 08, 2019 3.800 3.877 3.720 3.820 18,567 +0.02(+0.53%)
May 07, 2019 3.850 3.850 3.750 3.800 4,200 -0.06(-1.55%)
May 06, 2019 3.730 3.980 3.710 3.860 2,711 -0.11(-2.75%)
May 03, 2019 3.960 3.990 3.921 3.969 6,800 +0.03(+0.83%)
May 02, 2019 3.900 3.937 3.890 3.937 1,764 +0.04(+0.91%)
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.