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 +0.31 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 30, 2010 1.803 1.810 1.793 1.803 12,957 +0.02(+0.98%)
Jul 29, 2010 1.768 1.817 1.747 1.786 51,062 +0.01(+0.59%)
Jul 28, 2010 1.817 1.838 1.751 1.775 48,201 -0.04(-2.31%)
Jul 27, 2010 1.772 1.828 1.772 1.817 168,769 +0.05(+2.56%)
Jul 26, 2010 1.754 1.772 1.754 1.772 55,349 +0.02(+1.00%)
Jul 23, 2010 1.674 1.754 1.674 1.754 83,479 +0.02(+1.21%)
Jul 22, 2010 1.716 1.761 1.625 1.733 137,766 +0.00(+0.00%)
Jul 21, 2010 1.751 1.758 1.705 1.733 107,058 +0.00(+0.00%)
Jul 20, 2010 1.673 1.765 1.660 1.733 241,300 +0.04(+2.27%)
Jul 19, 2010 1.730 1.730 1.663 1.695 145,312 -0.03(-2.02%)
Jul 16, 2010 1.747 1.747 1.726 1.730 177,377 -0.01(-0.80%)
Jul 15, 2010 1.716 1.765 1.716 1.744 235,210 +0.01(+0.81%)
Jul 14, 2010 1.660 1.744 1.660 1.730 51,586 +0.08(+4.87%)
Jul 13, 2010 1.719 1.779 1.646 1.649 93,740 -0.08(-4.84%)
Jul 12, 2010 1.621 1.765 1.580 1.733 201,420 +0.11(+6.89%)
Jul 09, 2010 1.593 1.639 1.593 1.621 20,486 +0.03(+1.98%)
Jul 08, 2010 1.587 1.604 1.587 1.590 104,738 +0.01(+0.89%)
Jul 07, 2010 1.562 1.587 1.562 1.576 64,844 +0.02(+1.35%)
Jul 06, 2010 1.545 1.597 1.545 1.555 95,065 -0.00(-0.22%)
Jul 02, 2010 1.555 1.566 1.555 1.559 60,594 +0.00(+0.00%)
Jul 01, 2010 1.531 1.562 1.521 1.559 70,358 -0.00(-0.22%)
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%)
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.