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 )

20.38 +0.01 (+0.05%)
Streaming Delayed Price Updated: 2:00 PM EDT, Sep 24, 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 (%)
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%)
Nov 01, 2010 1.761 1.786 1.761 1.782 22,538 +0.02(+1.19%)
Oct 29, 2010 1.754 1.765 1.719 1.761 9,506 +0.01(+0.40%)
Oct 28, 2010 1.744 1.765 1.744 1.754 3,577 +0.01(+0.60%)
Oct 27, 2010 1.730 1.754 1.730 1.744 59,936 +0.01(+0.61%)
Oct 25, 2010 1.723 1.754 1.723 1.733 186,626 -0.00(-0.20%)
Oct 22, 2010 1.695 1.761 1.670 1.737 196,596 +0.00(+0.20%)
Oct 21, 2010 1.733 1.751 1.730 1.733 24,034 -0.00(-0.20%)
Oct 20, 2010 1.730 1.740 1.719 1.737 77,933 +0.00(+0.20%)
Oct 19, 2010 1.737 1.740 1.733 1.733 35,572 -0.01(-0.53%)
Oct 18, 2010 1.730 1.747 1.730 1.743 8,942 -0.01(-0.47%)
Oct 15, 2010 1.702 1.751 1.670 1.751 37,973 +0.02(+1.01%)
Oct 14, 2010 1.737 1.744 1.730 1.733 37,930 +0.00(+0.20%)
Oct 13, 2010 1.737 1.747 1.730 1.730 18,511 -0.01(-0.60%)
Oct 12, 2010 1.737 1.747 1.737 1.740 7,231 +0.00(+0.00%)
Oct 11, 2010 1.747 1.761 1.740 1.740 9,686 -0.01(-0.40%)
Oct 08, 2010 1.747 1.761 1.747 1.747 35,867 +0.01(+0.81%)
Oct 07, 2010 1.754 1.761 1.733 1.733 34,339 -0.03(-1.78%)
Oct 06, 2010 1.733 1.779 1.733 1.765 13,664 +0.01(+0.40%)
Oct 05, 2010 1.691 1.779 1.691 1.758 106,844 +0.02(+1.21%)
Oct 04, 2010 1.772 1.787 1.737 1.737 76,562 -0.02(-1.39%)
Oct 01, 2010 1.674 1.810 1.674 1.761 68,532 +0.00(+0.20%)
Sep 30, 2010 1.747 1.772 1.747 1.758 37,761 +0.01(+0.60%)
Sep 29, 2010 1.800 1.800 1.737 1.747 147,682 +0.00(+0.00%)
Sep 28, 2010 1.800 1.810 1.726 1.747 79,166 +0.01(+0.60%)
Sep 27, 2010 1.768 1.810 1.723 1.737 93,314 -0.02(-1.39%)
Sep 24, 2010 1.744 1.761 1.726 1.761 111,345 +0.03(+1.61%)
Sep 23, 2010 1.744 1.751 1.723 1.733 35,701 +0.00(+0.20%)
Sep 22, 2010 1.747 1.747 1.681 1.730 40,766 -0.01(-0.60%)
Sep 21, 2010 1.744 1.747 1.726 1.740 46,017 +0.00(+0.00%)
Sep 20, 2010 1.737 1.754 1.695 1.740 101,830 +0.02(+1.22%)
Sep 17, 2010 1.744 1.747 1.719 1.719 33,606 -0.02(-1.40%)
Sep 15, 2010 1.719 1.747 1.719 1.744 74,754 +0.00(+0.00%)
Sep 14, 2010 1.747 1.747 1.730 1.744 91,546 +0.00(+0.20%)
Sep 13, 2010 1.716 1.747 1.716 1.740 76,399 +0.01(+0.81%)
Sep 10, 2010 1.712 1.751 1.712 1.726 77,795 -0.01(-0.60%)
Sep 09, 2010 1.730 1.744 1.712 1.737 89,236 -0.01(-0.40%)
Sep 08, 2010 1.737 1.747 1.737 1.744 19,427 +0.00(+0.00%)
Sep 07, 2010 1.758 1.765 1.723 1.744 221,039 -0.00(-0.20%)
Sep 03, 2010 1.716 1.761 1.716 1.747 69,540 +0.00(+0.20%)
Sep 02, 2010 1.709 1.754 1.701 1.744 141,673 +0.01(+0.30%)
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.