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 UNCHANGED
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 (%)
Jun 30, 2010 1.555 1.569 1.552 1.562 250,271 +0.02(+1.13%)
Jun 29, 2010 1.607 1.607 1.496 1.545 170,535 -0.10(-5.96%)
Jun 25, 2010 1.754 1.754 1.635 1.642 107,056 -0.09(-5.43%)
Jun 24, 2010 1.712 1.737 1.712 1.737 58,013 -0.00(-0.20%)
Jun 23, 2010 1.730 1.744 1.719 1.740 170,294 +0.01(+0.61%)
Jun 22, 2010 1.730 1.744 1.716 1.730 26,670 -0.01(-0.82%)
Jun 21, 2010 1.785 1.785 1.744 1.744 65,954 -0.05(-2.52%)
Jun 18, 2010 1.744 1.828 1.741 1.789 124,812 +0.03(+1.59%)
Jun 17, 2010 1.705 1.765 1.705 1.761 153,365 +0.07(+4.13%)
Jun 16, 2010 1.646 1.691 1.642 1.691 170,827 +0.03(+1.89%)
Jun 15, 2010 1.677 1.677 1.660 1.660 37,550 -0.02(-1.04%)
Jun 14, 2010 1.642 1.695 1.642 1.677 130,014 +0.03(+2.13%)
Jun 11, 2010 1.709 1.709 1.642 1.642 128,692 -0.06(-3.69%)
Jun 10, 2010 1.712 1.723 1.660 1.705 162,179 -0.01(-0.41%)
Jun 09, 2010 1.737 1.737 1.695 1.712 298,292 +0.00(+0.00%)
Jun 08, 2010 1.691 1.733 1.642 1.712 324,785 +0.02(+1.03%)
Jun 07, 2010 1.730 1.733 1.684 1.695 315,542 -0.03(-1.62%)
Jun 04, 2010 1.573 1.751 1.555 1.723 1,883,703 +0.50(+40.86%)
Jun 03, 2010 1.206 1.251 1.195 1.223 64,958 +0.00(+0.15%)
Jun 02, 2010 1.199 1.223 1.171 1.221 59,822 -0.00(-0.15%)
Jun 01, 2010 1.209 1.272 1.209 1.223 51,969 -0.05(-3.85%)
May 27, 2010 1.272 1.272 1.272 1.272 0 -0.02(-1.35%)
May 26, 2010 1.269 1.289 1.181 1.289 16,159 +0.02(+1.37%)
May 25, 2010 1.303 1.303 1.160 1.272 56,651 -0.05(-3.96%)
May 24, 2010 1.310 1.338 1.251 1.324 77,358 +0.00(+0.00%)
May 21, 2010 1.265 1.401 1.262 1.324 62,846 -0.01(-1.04%)
May 20, 2010 1.359 1.384 1.279 1.338 114,247 -0.07(-5.20%)
May 19, 2010 1.377 1.412 1.377 1.412 18,623 +0.03(+2.02%)
May 18, 2010 1.401 1.412 1.384 1.384 97,357 -0.02(-1.25%)
May 17, 2010 1.436 1.436 1.398 1.401 39,762 +0.00(+0.25%)
May 14, 2010 1.412 1.419 1.391 1.398 71,694 -0.03(-1.96%)
May 13, 2010 1.419 1.457 1.405 1.426 25,697 +0.01(+0.74%)
May 12, 2010 1.440 1.457 1.401 1.415 110,017 -0.03(-2.41%)
May 11, 2010 1.457 1.485 1.412 1.450 99,346 +0.10(+7.71%)
May 10, 2010 1.391 1.394 1.345 1.346 45,039 -0.04(-3.19%)
May 07, 2010 1.293 1.415 1.293 1.391 23,608 -0.02(-1.73%)
May 06, 2010 1.345 1.433 1.328 1.415 37,681 +0.07(+5.47%)
May 05, 2010 1.349 1.398 1.293 1.342 30,939 -0.05(-3.76%)
May 04, 2010 1.461 1.461 1.363 1.394 55,644 -0.03(-2.21%)
May 03, 2010 1.461 1.464 1.345 1.426 52,496 -0.01(-0.73%)
Apr 30, 2010 1.419 1.453 1.412 1.436 30,061 +0.03(+2.49%)
Apr 29, 2010 1.366 1.449 1.366 1.401 94,582 +0.03(+2.56%)
Apr 28, 2010 1.300 1.398 1.296 1.366 88,346 +0.07(+5.11%)
Apr 27, 2010 1.258 1.380 1.251 1.300 147,748 +0.06(+5.08%)
Apr 26, 2010 1.237 1.300 1.223 1.237 69,666 +0.01(+1.14%)
Apr 23, 2010 1.240 1.255 1.216 1.223 130,790 -0.02(-1.41%)
Apr 22, 2010 1.223 1.241 1.188 1.241 88,031 +0.02(+2.01%)
Apr 21, 2010 1.223 1.223 1.206 1.216 13,784 -0.01(-0.57%)
Apr 20, 2010 1.223 1.223 1.208 1.223 40,454 +0.03(+2.34%)
Apr 19, 2010 1.223 1.223 1.164 1.195 61,335 -0.01(-0.87%)
Apr 16, 2010 1.223 1.234 1.136 1.206 70,630 -0.00(-0.29%)
Apr 15, 2010 1.248 1.317 1.164 1.209 993,748 -0.02(-1.75%)
Apr 14, 2010 1.223 1.310 1.193 1.231 51,243 +0.01(+1.20%)
Apr 13, 2010 1.188 1.216 1.181 1.216 4,864 +0.04(+3.26%)
Apr 12, 2010 1.178 1.213 1.164 1.178 21,691 +0.00(+0.00%)
Apr 09, 2010 1.153 1.178 1.101 1.178 32,110 +0.02(+1.51%)
Apr 08, 2010 1.108 1.160 1.108 1.160 10,150 +0.01(+0.61%)
Apr 07, 2010 1.164 1.185 1.115 1.153 15,140 +0.02(+1.35%)
Apr 06, 2010 1.118 1.178 1.108 1.138 19,172 +0.03(+3.03%)
Apr 05, 2010 1.115 1.171 1.092 1.104 14,909 -0.03(-2.77%)
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.