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, 2012 1.939 1.950 1.929 1.950 17,513 +0.02(+0.90%)
Oct 26, 2012 1.908 1.932 1.932 1.932 40,921 +0.02(+1.10%)
Oct 25, 2012 1.905 1.950 1.905 1.912 7,154 +0.01(+0.55%)
Oct 24, 2012 1.925 1.946 1.901 1.901 3,293 -0.02(-1.27%)
Oct 23, 2012 1.936 1.953 1.925 1.925 21,696 +0.01(+0.36%)
Oct 19, 2012 1.929 1.947 1.901 1.918 42,655 -0.01(-0.72%)
Oct 18, 2012 1.932 1.992 1.932 1.932 25,966 -0.02(-0.90%)
Oct 17, 2012 1.939 1.950 1.939 1.950 82,915 +0.00(+0.18%)
Oct 16, 2012 1.912 1.946 1.912 1.946 1,153 +0.00(+0.00%)
Oct 15, 2012 1.925 1.953 1.925 1.946 32,937 -0.01(-0.43%)
Oct 12, 2012 1.957 1.957 1.926 1.955 15,673 +0.00(+0.25%)
Oct 11, 2012 1.950 1.953 1.938 1.950 6,739 +0.05(+2.39%)
Oct 10, 2012 1.943 1.950 1.894 1.905 24,896 -0.05(-2.50%)
Oct 09, 2012 1.950 1.953 1.922 1.953 34,768 +0.01(+0.63%)
Oct 08, 2012 1.939 1.957 1.929 1.941 38,070 +0.01(+0.63%)
Oct 05, 2012 1.953 1.953 1.929 1.929 24,152 +0.00(+0.00%)
Oct 04, 2012 1.953 1.953 1.922 1.929 23,608 -0.03(-1.43%)
Oct 03, 2012 1.957 1.957 1.939 1.957 41,822 +0.01(+0.72%)
Oct 02, 2012 1.946 1.999 1.943 1.943 14,150 +0.02(+1.09%)
Oct 01, 2012 1.887 1.930 1.887 1.922 44,423 -0.01(-0.54%)
Sep 28, 2012 1.939 1.945 1.922 1.932 4,335 +0.02(+1.28%)
Sep 27, 2012 1.918 1.957 1.894 1.908 53,455 +0.00(+0.00%)
Sep 26, 2012 1.856 1.908 1.856 1.908 10,158 +0.03(+1.68%)
Sep 25, 2012 1.887 1.908 1.866 1.877 11,792 +0.01(+0.75%)
Sep 24, 2012 1.880 1.908 1.863 1.863 19,965 -0.05(-2.38%)
Sep 21, 2012 1.896 1.908 1.863 1.908 30,922 +0.04(+2.06%)
Sep 20, 2012 1.905 1.905 1.863 1.870 2,240 -0.04(-2.01%)
Sep 19, 2012 1.884 1.915 1.884 1.908 10,722 +0.02(+1.02%)
Sep 18, 2012 1.884 1.918 1.884 1.889 3,182 -0.00(-0.10%)
Sep 17, 2012 1.922 1.922 1.887 1.891 11,804 -0.03(-1.46%)
Sep 14, 2012 1.915 1.953 1.915 1.918 45,845 -0.01(-0.54%)
Sep 13, 2012 1.925 1.939 1.922 1.929 12,087 +0.00(+0.18%)
Sep 12, 2012 1.946 1.971 1.922 1.925 23,018 -0.03(-1.43%)
Sep 11, 2012 1.971 1.974 1.953 1.953 5,883 +0.00(+0.00%)
Sep 10, 2012 1.880 1.974 1.880 1.953 25,136 +0.05(+2.38%)
Sep 07, 2012 1.898 1.953 1.898 1.908 12,505 -0.01(-0.37%)
Sep 06, 2012 1.925 1.953 1.915 1.915 3,648 -0.01(-0.36%)
Sep 05, 2012 1.925 1.943 1.877 1.922 33,194 -0.02(-0.90%)
Sep 04, 2012 1.939 1.943 1.894 1.939 34,448 +0.02(+0.91%)
Aug 31, 2012 1.932 1.957 1.922 1.922 7,926 +0.00(+0.00%)
Aug 30, 2012 1.946 1.957 1.922 1.922 30,539 -0.02(-1.08%)
Aug 29, 2012 1.985 1.985 1.943 1.943 12,221 -0.01(-0.71%)
Aug 27, 2012 1.985 1.985 1.957 1.957 72,799 -0.02(-1.00%)
Aug 24, 2012 1.981 1.985 1.957 1.977 26,944 +0.01(+0.39%)
Aug 23, 2012 1.988 1.988 1.957 1.969 60,302 -0.02(-0.81%)
Aug 22, 2012 1.936 1.985 1.932 1.985 121,790 +0.06(+3.09%)
Aug 21, 2012 1.905 1.939 1.905 1.925 66,592 +0.02(+1.10%)
Aug 20, 2012 1.918 1.957 1.887 1.905 37,355 -0.02(-0.91%)
Aug 17, 2012 1.880 1.957 1.880 1.922 310,248 +0.05(+2.42%)
Aug 16, 2012 1.884 1.948 1.870 1.877 54,350 -0.05(-2.37%)
Aug 15, 2012 1.912 1.939 1.866 1.922 17,490 -0.02(-0.90%)
Aug 14, 2012 1.957 1.957 1.845 1.939 22,457 -0.03(-1.77%)
Aug 13, 2012 1.971 1.992 1.845 1.974 30,942 +0.07(+3.86%)
Aug 10, 2012 1.971 1.992 1.901 1.901 12,379 -0.07(-3.55%)
Aug 09, 2012 1.967 1.988 1.962 1.971 21,722 +0.02(+0.89%)
Aug 08, 2012 1.967 1.999 1.935 1.953 30,447 -0.00(-0.18%)
Aug 07, 2012 1.939 1.971 1.918 1.957 85,839 +0.03(+1.82%)
Aug 06, 2012 1.943 1.946 1.887 1.922 22,566 -0.03(-1.61%)
Aug 03, 2012 1.905 1.953 1.905 1.953 72,939 +0.00(+0.00%)
Aug 02, 2012 1.929 1.964 1.929 1.953 7,726 +0.04(+1.91%)
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.