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 (%)
Jun 30, 2003 1.345 1.370 1.345 1.363 10,587 +0.03(+2.63%)
Jun 27, 2003 1.241 1.289 1.255 1.328 4,006 +0.09(+7.04%)
Jun 26, 2003 1.314 1.342 1.223 1.241 58,090 -0.07(-5.58%)
Jun 25, 2003 1.307 1.359 1.293 1.314 82,986 +0.00(+0.27%)
Jun 24, 2003 1.276 1.321 1.272 1.310 116,754 +0.02(+1.63%)
Jun 23, 2003 1.391 1.391 1.272 1.289 33,480 -0.04(-2.89%)
Jun 20, 2003 1.282 1.370 1.272 1.328 6,295 +0.09(+7.65%)
Jun 19, 2003 1.276 1.276 1.234 1.234 52,939 -0.03(-2.22%)
Jun 18, 2003 1.262 1.262 1.262 1.262 3,147 +0.00(+0.28%)
Jun 17, 2003 1.279 1.310 1.241 1.258 41,779 -0.03(-2.70%)
Jun 16, 2003 1.310 1.345 1.293 1.293 100,442 -0.02(-1.33%)
Jun 13, 2003 1.307 1.314 1.276 1.310 26,899 +0.05(+4.17%)
Jun 12, 2003 1.167 1.370 1.167 1.258 115,895 +0.08(+6.51%)
Jun 11, 2003 1.192 1.195 1.153 1.181 51,795 -0.02(-2.03%)
Jun 10, 2003 1.195 1.209 1.188 1.206 48,075 +0.01(+1.17%)
Jun 09, 2003 1.188 1.195 1.188 1.192 18,886 -0.01(-0.87%)
Jun 06, 2003 1.202 1.209 1.188 1.202 59,807 -0.00(-0.29%)
Jun 05, 2003 1.206 1.206 1.206 1.206 37,487 -0.00(-0.29%)
Jun 04, 2003 1.255 1.255 1.209 1.209 173,127 +0.00(+0.29%)
Jun 03, 2003 1.206 1.255 1.206 1.206 104,449 -0.02(-1.43%)
Jun 02, 2003 1.206 1.227 1.202 1.223 284,158 +0.03(+2.94%)
May 30, 2003 1.223 1.223 1.188 1.188 43,496 -0.01(-0.58%)
May 29, 2003 1.216 1.241 1.192 1.195 42,924 -0.01(-0.87%)
May 28, 2003 1.241 1.241 1.195 1.206 60,380 -0.03(-2.82%)
May 27, 2003 1.223 1.241 1.174 1.241 49,505 +0.03(+2.90%)
May 23, 2003 1.181 1.300 1.181 1.206 27,471 +0.01(+1.17%)
May 22, 2003 1.132 1.300 1.101 1.192 104,162 +0.06(+4.92%)
May 21, 2003 1.062 1.185 1.048 1.136 59,807 +0.08(+7.97%)
May 20, 2003 0.9785 1.101 0.9785 1.052 61,524 +0.00(+0.33%)
May 19, 2003 1.076 1.076 1.048 1.048 15,452 -0.03(-2.91%)
May 16, 2003 1.083 1.108 1.048 1.080 63,527 +0.00(+0.33%)
May 15, 2003 1.059 1.083 1.045 1.076 142,794 +0.03(+2.67%)
May 14, 2003 1.031 1.055 1.031 1.048 74,688 +0.00(+0.00%)
May 13, 2003 0.9715 1.048 0.9715 1.048 68,106 -0.01(-0.66%)
May 12, 2003 0.9959 1.076 0.9959 1.055 185,432 +0.04(+4.14%)
May 09, 2003 0.9715 1.013 0.9575 1.013 167,977 +0.05(+5.45%)
May 08, 2003 0.9645 0.9645 0.9016 0.9610 5,723 +0.00(+0.00%)
May 07, 2003 0.9785 1.031 0.8946 0.9610 146,514 +0.00(+0.00%)
May 06, 2003 0.9470 0.9785 0.9435 0.9610 119,901 +0.01(+1.48%)
May 05, 2003 0.9785 0.9959 0.9470 0.9470 33,194 -0.03(-3.21%)
May 02, 2003 0.9750 0.9785 0.9750 0.9785 7,440 +0.00(+0.00%)
May 01, 2003 0.9260 0.9785 0.8911 0.9785 493,915 +0.09(+10.24%)
Apr 30, 2003 0.8317 0.8876 0.7863 0.8876 21,748 -0.01(-1.55%)
Apr 29, 2003 0.7548 0.9086 0.7408 0.9016 132,206 +0.11(+14.16%)
Apr 28, 2003 0.8457 0.8457 0.7339 0.7898 162,539 -0.06(-7.38%)
Apr 25, 2003 0.8457 0.8562 0.7723 0.8527 46,644 +0.00(+0.00%)
Apr 24, 2003 0.8597 0.8597 0.8072 0.8527 27,757 -0.01(-1.61%)
Apr 23, 2003 0.8631 0.8666 0.8317 0.8666 14,021 +0.00(+0.40%)
Apr 22, 2003 0.8387 0.8911 0.8142 0.8631 171,697 +0.05(+5.56%)
Apr 21, 2003 0.8142 0.9435 0.8002 0.8177 81,556 +0.00(+0.43%)
Apr 17, 2003 0.8142 0.9330 0.8002 0.8142 145,370 +0.00(+0.43%)
Apr 16, 2003 0.8177 0.8597 0.7933 0.8107 181,712 -0.01(-0.85%)
Apr 15, 2003 0.7898 0.8527 0.7863 0.8177 133,065 +0.01(+0.86%)
Apr 14, 2003 0.8736 0.9086 0.7339 0.8107 4,561,705 -0.06(-7.20%)
Apr 11, 2003 1.031 1.031 0.8037 0.8736 196,593 -0.13(-12.59%)
Apr 10, 2003 0.9610 1.118 0.9610 0.9994 96,150 -0.05(-4.67%)
Apr 09, 2003 1.048 1.048 1.048 1.048 0 +0.00(+0.00%)
Apr 08, 2003 0.9610 1.048 0.9610 1.048 9,729 +0.09(+9.09%)
Apr 07, 2003 0.9715 0.9715 0.9610 0.9610 3,433 -0.01(-1.08%)
Apr 04, 2003 0.9715 0.9715 0.9715 0.9715 2,861 +0.01(+0.72%)
Apr 03, 2003 0.9645 0.9645 0.9645 0.9645 858 +0.00(+0.00%)
Apr 02, 2003 0.9645 1.045 0.9645 0.9645 7,154 -0.07(-6.76%)
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.