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 )

20.06 +0.08 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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%)
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%)
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.