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 (%)
Feb 28, 2011 1.782 1.793 1.754 1.779 259,585 -0.00(-0.20%)
Feb 25, 2011 1.726 1.782 1.726 1.782 133,225 +0.06(+3.24%)
Feb 24, 2011 1.691 1.730 1.667 1.726 212,271 +0.02(+1.02%)
Feb 23, 2011 1.573 1.709 1.573 1.709 162,688 +0.09(+5.39%)
Feb 22, 2011 1.534 1.621 1.531 1.621 175,162 +0.05(+2.88%)
Feb 18, 2011 1.517 1.600 1.510 1.576 211,894 +0.06(+3.92%)
Feb 17, 2011 1.538 1.538 1.482 1.517 378,391 -0.03(-2.03%)
Feb 16, 2011 1.573 1.573 1.478 1.548 305,374 -0.02(-1.56%)
Feb 15, 2011 1.653 1.653 1.545 1.573 480,923 -0.03(-1.75%)
Feb 14, 2011 1.628 1.642 1.587 1.600 152,590 -0.00(-0.22%)
Feb 11, 2011 1.625 1.653 1.587 1.604 100,116 -0.01(-0.43%)
Feb 10, 2011 1.590 1.618 1.580 1.611 126,143 +0.02(+1.54%)
Feb 09, 2011 1.597 1.614 1.573 1.587 30,387 +0.01(+0.44%)
Feb 08, 2011 1.604 1.618 1.573 1.580 54,084 -0.02(-1.09%)
Feb 07, 2011 1.635 1.642 1.573 1.597 146,343 -0.01(-0.65%)
Feb 04, 2011 1.625 1.632 1.573 1.607 90,761 +0.01(+0.44%)
Feb 03, 2011 1.600 1.621 1.574 1.600 50,052 +0.00(+0.00%)
Feb 02, 2011 1.604 1.635 1.573 1.600 56,259 -0.00(-0.22%)
Feb 01, 2011 1.593 1.618 1.573 1.604 150,498 +0.01(+0.44%)
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%)
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.