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 (%)
Jul 31, 2003 1.408 1.408 1.394 1.394 163,970 -0.00(-0.25%)
Jul 30, 2003 1.380 1.398 1.380 1.398 27,185 +0.00(+0.28%)
Jul 29, 2003 1.398 1.408 1.380 1.394 24,323 -0.01(-0.77%)
Jul 28, 2003 1.402 1.408 1.398 1.405 42,065 +0.01(+0.50%)
Jul 25, 2003 1.447 1.447 1.398 1.398 129,058 -0.06(-4.08%)
Jul 24, 2003 1.408 1.457 1.408 1.457 12,304 +0.06(+4.25%)
Jul 23, 2003 1.433 1.457 1.394 1.398 82,414 -0.05(-3.15%)
Jul 22, 2003 1.408 1.443 1.390 1.443 15,452 +0.05(+3.25%)
Jul 21, 2003 1.398 1.524 1.398 1.398 111,889 -0.00(-0.25%)
Jul 18, 2003 1.401 1.401 1.398 1.401 12,018 +0.00(+0.00%)
Jul 17, 2003 1.401 1.401 1.401 1.401 286 -0.00(-0.25%)
Jul 16, 2003 1.388 1.405 1.388 1.405 1,430 -0.08(-5.39%)
Jul 15, 2003 1.401 1.503 1.401 1.485 56,087 +0.07(+4.91%)
Jul 14, 2003 1.408 1.415 1.356 1.415 47,789 +0.03(+2.27%)
Jul 11, 2003 1.384 1.384 1.384 1.384 286 +0.01(+0.51%)
Jul 10, 2003 1.377 1.377 1.377 1.377 8,871 -0.02(-1.28%)
Jul 09, 2003 1.328 1.429 1.328 1.395 27,757 +0.08(+5.86%)
Jul 08, 2003 1.269 1.317 1.230 1.317 10,015 +0.10(+8.33%)
Jul 07, 2003 1.303 1.422 1.216 1.216 41,779 -0.11(-8.18%)
Jul 03, 2003 1.338 1.373 1.279 1.324 16,883 -0.05(-3.32%)
Jul 02, 2003 1.391 1.440 1.185 1.370 113,033 -0.00(-0.25%)
Jul 01, 2003 1.324 1.381 1.276 1.373 39,490 +0.01(+0.77%)
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%)
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.