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, 2006 1.768 1.768 1.754 1.754 2,878 +0.01(+0.40%)
Jun 29, 2006 1.755 1.755 1.747 1.747 28,043 +0.00(+0.00%)
Jun 28, 2006 1.765 1.768 1.747 1.747 19,464 -0.02(-0.99%)
Jun 27, 2006 1.789 1.789 1.751 1.765 22,538 +0.07(+4.12%)
Jun 26, 2006 1.744 1.852 1.695 1.695 10,587 -0.01(-0.61%)
Jun 23, 2006 1.660 1.726 1.660 1.705 87,637 +0.01(+0.41%)
Jun 22, 2006 1.737 1.751 1.681 1.698 13,936 -0.03(-1.62%)
Jun 21, 2006 1.684 1.845 1.684 1.726 19,430 +0.01(+0.47%)
Jun 20, 2006 1.716 1.744 1.712 1.718 35,630 -0.03(-1.84%)
Jun 19, 2006 1.782 1.786 1.705 1.750 65,219 -0.10(-5.49%)
Jun 16, 2006 1.737 1.852 1.712 1.852 31,460 +0.16(+9.28%)
Jun 15, 2006 1.730 1.747 1.625 1.695 38,574 -0.02(-1.02%)
Jun 14, 2006 1.695 1.744 1.604 1.712 21,113 +0.00(+0.00%)
Jun 13, 2006 1.747 1.765 1.677 1.712 30,871 -0.03(-2.00%)
Jun 12, 2006 1.849 1.849 1.747 1.747 5,437 +0.00(+0.20%)
Jun 09, 2006 1.688 1.759 1.688 1.744 28,372 +0.05(+3.10%)
Jun 08, 2006 1.922 1.922 1.691 1.691 66,023 -0.17(-9.36%)
Jun 07, 2006 1.828 1.877 1.747 1.866 11,446 +0.03(+1.91%)
Jun 06, 2006 1.901 1.943 1.786 1.831 9,222 +0.03(+1.55%)
Jun 05, 2006 1.838 2.037 1.719 1.803 34,416 -0.03(-1.90%)
Jun 02, 2006 1.992 2.062 1.831 1.838 21,015 -0.22(-10.70%)
Jun 01, 2006 2.055 2.062 2.034 2.058 7,726 +0.03(+1.55%)
May 31, 2006 2.023 2.058 1.932 2.027 9,643 +0.06(+2.84%)
May 30, 2006 1.789 2.023 1.789 1.971 21,118 +0.19(+10.37%)
May 26, 2006 1.765 1.786 1.695 1.786 11,555 +0.01(+0.39%)
May 25, 2006 1.716 1.786 1.681 1.779 17,684 +0.01(+0.59%)
May 24, 2006 1.628 1.828 1.628 1.768 37,804 -0.04(-2.32%)
May 23, 2006 1.835 1.835 1.782 1.810 24,804 -0.07(-3.54%)
May 22, 2006 1.733 1.877 1.733 1.877 18,663 +0.09(+4.93%)
May 19, 2006 1.775 1.788 1.768 1.788 18,028 +0.06(+3.18%)
May 18, 2006 1.754 1.755 1.733 1.733 15,166 -0.07(-3.69%)
May 17, 2006 1.782 1.817 1.751 1.800 101,564 -0.02(-1.34%)
May 16, 2006 1.852 1.866 1.747 1.824 117,598 -0.04(-2.25%)
May 15, 2006 1.852 1.932 1.786 1.866 27,717 +0.01(+0.75%)
May 12, 2006 1.845 1.863 1.810 1.852 13,066 -0.05(-2.57%)
May 11, 2006 1.953 1.953 1.821 1.901 67,634 -0.07(-3.72%)
May 10, 2006 2.027 2.041 1.943 1.974 10,759 +0.02(+1.25%)
May 09, 2006 1.957 1.957 1.932 1.950 55,369 +0.01(+0.36%)
May 08, 2006 2.009 2.013 1.934 1.943 54,201 -0.03(-1.77%)
May 05, 2006 2.016 2.093 1.957 1.978 96,877 -0.12(-5.67%)
May 04, 2006 2.240 2.320 1.922 2.097 169,287 -0.19(-8.12%)
May 03, 2006 2.236 2.304 2.236 2.282 45,436 -0.00(-0.15%)
May 02, 2006 2.279 2.324 2.275 2.285 42,065 +0.01(+0.62%)
May 01, 2006 2.285 2.334 2.236 2.271 14,608 -0.08(-3.27%)
Apr 28, 2006 2.306 2.352 2.278 2.348 50,078 +0.06(+2.60%)
Apr 27, 2006 2.278 2.306 2.184 2.289 82,772 +0.01(+0.31%)
Apr 26, 2006 2.306 2.306 2.282 2.282 10,015 +0.00(+0.00%)
Apr 25, 2006 2.257 2.282 2.233 2.282 49,231 +0.05(+2.03%)
Apr 24, 2006 2.240 2.285 2.188 2.236 67,359 -0.07(-3.03%)
Apr 21, 2006 2.292 2.306 2.240 2.306 91,992 +0.00(+0.00%)
Apr 20, 2006 2.254 2.306 2.247 2.306 90,953 +0.07(+3.12%)
Apr 19, 2006 2.142 2.254 2.142 2.236 40,620 +0.05(+2.24%)
Apr 18, 2006 2.149 2.191 2.132 2.188 12,591 +0.05(+2.12%)
Apr 17, 2006 2.167 2.177 2.132 2.142 71,254 -0.02(-1.13%)
Apr 13, 2006 2.146 2.219 2.125 2.167 54,161 -0.03(-1.27%)
Apr 12, 2006 2.181 2.250 2.181 2.195 23,284 -0.04(-1.72%)
Apr 11, 2006 2.233 2.233 2.184 2.233 12,110 +0.00(+0.00%)
Apr 10, 2006 2.257 2.257 2.226 2.233 26,756 -0.01(-0.31%)
Apr 07, 2006 2.313 2.313 2.223 2.240 29,915 -0.01(-0.62%)
Apr 06, 2006 2.198 2.345 2.198 2.254 58,849 +0.00(+0.00%)
Apr 05, 2006 2.264 2.345 2.219 2.254 101,060 +0.02(+0.78%)
Apr 04, 2006 2.289 2.313 2.167 2.236 41,679 +0.07(+3.23%)
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.