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 (%)
Oct 31, 2006 1.887 1.957 1.856 1.922 46,970 +0.06(+3.00%)
Oct 30, 2006 1.880 1.880 1.765 1.866 29,677 +0.08(+4.50%)
Oct 27, 2006 1.824 1.887 1.751 1.786 51,534 -0.03(-1.54%)
Oct 26, 2006 1.925 1.925 1.800 1.814 33,624 -0.09(-4.77%)
Oct 25, 2006 1.887 1.922 1.870 1.905 20,746 +0.03(+1.49%)
Oct 24, 2006 1.782 1.912 1.782 1.877 12,184 +0.09(+5.29%)
Oct 23, 2006 1.782 1.922 1.765 1.782 59,498 +0.01(+0.59%)
Oct 20, 2006 1.782 1.796 1.765 1.772 15,421 -0.01(-0.78%)
Oct 19, 2006 1.778 1.789 1.768 1.786 27,520 +0.00(+0.00%)
Oct 18, 2006 1.782 1.800 1.779 1.786 58,342 -0.02(-0.97%)
Oct 17, 2006 1.782 1.803 1.768 1.803 41,659 +0.02(+1.18%)
Oct 16, 2006 1.751 1.782 1.751 1.782 121,281 -0.00(-0.26%)
Oct 13, 2006 1.782 1.789 1.772 1.787 23,937 +0.01(+0.46%)
Oct 12, 2006 1.782 1.789 1.779 1.779 26,598 -0.01(-0.59%)
Oct 11, 2006 1.782 1.789 1.775 1.789 11,732 +0.01(+0.39%)
Oct 10, 2006 1.782 1.800 1.768 1.782 34,837 -0.01(-0.57%)
Oct 09, 2006 1.782 1.796 1.768 1.792 41,244 +0.01(+0.57%)
Oct 06, 2006 1.772 1.789 1.772 1.782 32,908 +0.01(+0.79%)
Oct 05, 2006 1.782 1.782 1.712 1.768 30,762 -0.00(-0.20%)
Oct 04, 2006 1.765 1.772 1.747 1.772 32,244 +0.01(+0.40%)
Oct 03, 2006 1.765 1.782 1.765 1.765 27,088 +0.00(+0.00%)
Oct 02, 2006 1.782 1.789 1.765 1.765 16,007 -0.01(-0.39%)
Sep 29, 2006 1.779 1.789 1.772 1.772 10,215 -0.02(-1.36%)
Sep 28, 2006 1.800 1.800 1.772 1.796 25,731 +0.01(+0.76%)
Sep 27, 2006 1.772 1.796 1.772 1.783 26,175 +0.00(+0.02%)
Sep 26, 2006 1.782 1.782 1.767 1.782 18,268 +0.01(+0.79%)
Sep 25, 2006 1.765 1.799 1.765 1.768 34,682 -0.01(-0.39%)
Sep 22, 2006 1.765 1.796 1.765 1.775 9,174 +0.00(+0.00%)
Sep 21, 2006 1.765 1.796 1.765 1.775 17,687 +0.00(+0.00%)
Sep 20, 2006 1.817 1.823 1.775 1.775 10,256 +0.00(+0.20%)
Sep 19, 2006 1.782 1.800 1.772 1.772 27,517 -0.05(-2.69%)
Sep 18, 2006 1.782 1.824 1.782 1.821 26,384 +0.04(+2.25%)
Sep 15, 2006 1.765 1.782 1.751 1.781 17,942 +0.01(+0.50%)
Sep 14, 2006 1.772 1.772 1.772 1.772 0 +0.00(+0.00%)
Sep 13, 2006 1.782 1.800 1.772 1.772 26,490 -0.01(-0.59%)
Sep 12, 2006 1.744 1.782 1.744 1.782 58,949 +0.05(+2.62%)
Sep 11, 2006 1.747 1.824 1.737 1.737 47,863 +0.02(+1.22%)
Sep 08, 2006 1.747 1.747 1.712 1.716 24,936 +0.02(+1.24%)
Sep 07, 2006 1.747 1.754 1.677 1.695 28,330 -0.03(-2.02%)
Sep 06, 2006 1.747 1.759 1.730 1.730 100,568 -0.01(-0.60%)
Sep 05, 2006 1.747 1.772 1.740 1.740 20,311 +0.00(+0.00%)
Sep 01, 2006 1.747 1.768 1.740 1.740 53,675 +0.00(+0.20%)
Aug 31, 2006 1.754 1.754 1.698 1.737 30,845 -0.01(-0.60%)
Aug 30, 2006 1.747 1.747 1.737 1.747 15,738 -0.01(-0.60%)
Aug 29, 2006 1.737 1.758 1.737 1.758 10,587 +0.00(+0.00%)
Aug 28, 2006 1.747 1.758 1.737 1.758 17,558 +0.01(+0.60%)
Aug 25, 2006 1.747 1.747 1.684 1.747 103,590 +0.00(+0.00%)
Aug 24, 2006 1.716 1.747 1.716 1.747 31,938 +0.02(+1.21%)
Aug 23, 2006 1.747 1.747 1.726 1.726 20,526 -0.02(-1.00%)
Aug 22, 2006 1.744 1.747 1.744 1.744 161,681 +0.01(+0.60%)
Aug 21, 2006 1.747 1.758 1.712 1.733 20,243 -0.01(-0.33%)
Aug 18, 2006 1.739 1.747 1.739 1.739 6,009 +0.00(+0.13%)
Aug 17, 2006 1.712 1.760 1.712 1.737 144,769 +0.04(+2.26%)
Aug 16, 2006 1.747 1.747 1.607 1.698 19,350 +0.00(+0.21%)
Aug 15, 2006 1.726 1.730 1.691 1.695 37,201 +0.05(+3.19%)
Aug 14, 2006 1.695 1.734 1.642 1.642 28,352 -0.10(-5.81%)
Aug 11, 2006 1.695 1.747 1.691 1.744 16,708 +0.06(+3.53%)
Aug 10, 2006 1.747 1.747 1.684 1.684 34,574 +0.04(+2.55%)
Aug 09, 2006 1.656 1.688 1.642 1.642 8,444 +0.00(+0.00%)
Aug 08, 2006 1.663 1.726 1.642 1.642 29,437 -0.06(-3.29%)
Aug 07, 2006 1.747 1.747 1.698 1.698 15,939 -0.01(-0.82%)
Aug 04, 2006 1.747 1.747 1.712 1.712 32,393 +0.00(+0.00%)
Aug 03, 2006 1.744 1.757 1.712 1.712 82,282 -0.03(-1.61%)
Aug 02, 2006 1.740 1.740 1.716 1.740 3,433 -0.00(-0.20%)
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.