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 )

20.37 -0.08 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 31, 2011 1.628 1.656 1.576 1.597 141,097 -0.02(-1.30%)
Jan 28, 2011 1.635 1.642 1.593 1.618 114,018 -0.01(-0.64%)
Jan 27, 2011 1.614 1.635 1.576 1.628 110,315 +0.02(+1.30%)
Jan 26, 2011 1.590 1.618 1.562 1.607 87,805 +0.02(+1.55%)
Jan 25, 2011 1.600 1.614 1.573 1.583 41,006 -0.01(-0.88%)
Jan 24, 2011 1.573 1.642 1.573 1.597 63,150 +0.01(+0.44%)
Jan 21, 2011 1.583 1.590 1.566 1.590 59,530 +0.02(+1.34%)
Jan 20, 2011 1.559 1.580 1.559 1.569 83,977 +0.00(+0.22%)
Jan 19, 2011 1.580 1.583 1.559 1.566 128,372 -0.01(-0.66%)
Jan 18, 2011 1.559 1.580 1.559 1.576 69,088 +0.00(+0.22%)
Jan 14, 2011 1.548 1.573 1.548 1.573 56,625 +0.02(+1.12%)
Jan 13, 2011 1.555 1.573 1.541 1.555 157,944 +0.01(+0.38%)
Jan 12, 2011 1.573 1.573 1.549 1.549 95,772 -0.02(-1.49%)
Jan 11, 2011 1.559 1.600 1.552 1.573 130,821 +0.00(+0.00%)
Jan 10, 2011 1.580 1.604 1.559 1.573 87,923 +0.00(+0.00%)
Jan 07, 2011 1.597 1.597 1.566 1.573 84,715 +0.00(+0.22%)
Jan 06, 2011 1.576 1.590 1.569 1.569 99,152 -0.02(-1.53%)
Jan 05, 2011 1.604 1.642 1.548 1.593 292,660 -0.01(-0.65%)
Jan 04, 2011 1.604 1.639 1.573 1.604 316,938 -0.02(-1.29%)
Jan 03, 2011 1.618 1.656 1.583 1.625 68,338 +0.01(+0.43%)
Dec 31, 2010 1.587 1.621 1.587 1.618 70,547 +0.01(+0.43%)
Dec 30, 2010 1.656 1.660 1.587 1.611 104,191 -0.01(-0.86%)
Dec 29, 2010 1.660 1.660 1.573 1.625 111,889 -0.04(-2.31%)
Dec 28, 2010 1.656 1.674 1.656 1.663 30,762 +0.01(+0.63%)
Dec 27, 2010 1.632 1.660 1.632 1.653 15,710 -0.01(-0.63%)
Dec 23, 2010 1.592 1.663 1.592 1.663 37,773 +0.06(+3.48%)
Dec 22, 2010 1.621 1.625 1.590 1.607 173,127 +0.02(+1.10%)
Dec 21, 2010 1.569 1.625 1.569 1.590 237,571 +0.02(+1.34%)
Dec 20, 2010 1.576 1.580 1.552 1.569 206,614 -0.01(-0.88%)
Dec 17, 2010 1.569 1.607 1.569 1.583 180,848 +0.02(+1.57%)
Dec 16, 2010 1.585 1.585 1.538 1.559 101,873 -0.02(-1.11%)
Dec 15, 2010 1.587 1.587 1.573 1.576 30,567 -0.00(-0.22%)
Dec 14, 2010 1.566 1.583 1.566 1.580 100,425 +0.01(+0.67%)
Dec 13, 2010 1.555 1.600 1.524 1.569 34,900 -0.00(-0.22%)
Dec 10, 2010 1.576 1.576 1.552 1.573 331,953 -0.01(-0.66%)
Dec 09, 2010 1.593 1.635 1.541 1.583 210,709 -0.01(-0.88%)
Dec 08, 2010 1.614 1.621 1.590 1.597 51,632 -0.02(-1.51%)
Dec 07, 2010 1.635 1.646 1.600 1.621 166,254 -0.03(-1.70%)
Dec 06, 2010 1.663 1.670 1.642 1.649 40,812 -0.04(-2.28%)
Dec 03, 2010 1.667 1.688 1.667 1.688 34,914 +0.02(+1.05%)
Dec 02, 2010 1.702 1.709 1.656 1.670 54,954 -0.02(-1.04%)
Dec 01, 2010 1.674 1.712 1.635 1.688 15,738 +0.01(+0.42%)
Nov 30, 2010 1.614 1.695 1.552 1.681 23,310 +0.03(+1.69%)
Nov 29, 2010 1.646 1.660 1.538 1.653 75,801 +0.00(+0.21%)
Nov 26, 2010 1.656 1.663 1.645 1.649 31,907 -0.01(-0.84%)
Nov 24, 2010 1.681 1.663 1.663 1.663 92,501 -0.02(-1.04%)
Nov 23, 2010 1.691 1.691 1.677 1.681 98,674 -0.01(-0.82%)
Nov 22, 2010 1.698 1.719 1.677 1.695 47,391 +0.02(+1.04%)
Nov 19, 2010 1.681 1.712 1.677 1.677 68,120 -0.02(-1.03%)
Nov 18, 2010 1.747 1.747 1.688 1.695 59,146 -0.01(-0.82%)
Nov 17, 2010 1.740 1.740 1.677 1.709 25,691 -0.04(-2.20%)
Nov 16, 2010 1.758 1.768 1.660 1.747 75,830 -0.04(-2.15%)
Nov 15, 2010 1.793 1.817 1.768 1.786 25,557 +0.00(+0.20%)
Nov 12, 2010 1.782 1.817 1.712 1.782 39,807 +0.01(+0.39%)
Nov 11, 2010 1.828 1.852 1.702 1.775 134,272 -0.07(-3.88%)
Nov 10, 2010 1.821 1.849 1.821 1.847 24,280 +0.03(+1.38%)
Nov 09, 2010 1.835 1.835 1.817 1.822 24,976 -0.01(-0.51%)
Nov 08, 2010 1.817 1.835 1.817 1.831 19,124 +0.01(+0.77%)
Nov 05, 2010 1.821 1.831 1.817 1.817 7,955 -0.00(-0.19%)
Nov 04, 2010 1.814 1.835 1.782 1.821 24,609 +0.01(+0.39%)
Nov 03, 2010 1.817 1.817 1.800 1.814 4,006 -0.00(-0.19%)
Nov 02, 2010 1.786 1.817 1.779 1.817 23,388 +0.03(+1.96%)
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.