Skip to main content

R C M Tech Inc (NQ: RCMT )

22.35 -0.05 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 1.555 1.569 1.532 1.539 31,872 -0.01(-0.56%)
Sep 29, 2011 1.618 1.618 1.548 1.548 26,862 -0.03(-2.01%)
Sep 28, 2011 1.552 1.580 1.552 1.580 1,573 -0.00(-0.20%)
Sep 27, 2011 1.538 1.667 1.527 1.583 40,466 +0.08(+5.35%)
Sep 26, 2011 1.419 1.503 1.415 1.503 46,796 +0.07(+4.62%)
Sep 23, 2011 1.433 1.436 1.391 1.436 142,580 +0.03(+2.24%)
Sep 22, 2011 1.464 1.464 1.391 1.405 345,746 -0.06(-4.29%)
Sep 21, 2011 1.583 1.587 1.461 1.468 29,354 -0.03(-1.87%)
Sep 20, 2011 1.517 1.534 1.471 1.496 35,867 -0.02(-1.15%)
Sep 19, 2011 1.541 1.593 1.513 1.513 48,378 -0.03(-2.04%)
Sep 16, 2011 1.527 1.552 1.503 1.545 27,523 +0.02(+1.61%)
Sep 15, 2011 1.478 1.545 1.447 1.520 32,507 +0.06(+4.07%)
Sep 14, 2011 1.471 1.475 1.447 1.461 50,235 -0.01(-0.95%)
Sep 13, 2011 1.457 1.487 1.440 1.475 54,943 +0.02(+1.20%)
Sep 12, 2011 1.475 1.475 1.436 1.457 40,348 -0.06(-3.69%)
Sep 09, 2011 1.593 1.593 1.513 1.513 18,053 -0.09(-5.87%)
Sep 08, 2011 1.600 1.656 1.534 1.607 35,464 -0.01(-0.86%)
Sep 07, 2011 1.583 1.621 1.583 1.621 21,333 +0.03(+1.98%)
Sep 06, 2011 1.632 1.632 1.450 1.590 111,448 -0.04(-2.57%)
Sep 02, 2011 1.660 1.660 1.597 1.632 123,501 -0.03(-2.10%)
Sep 01, 2011 1.663 1.695 1.621 1.667 30,178 +0.00(+0.21%)
Aug 31, 2011 1.590 1.674 1.583 1.663 33,206 +0.09(+5.54%)
Aug 30, 2011 1.552 1.580 1.545 1.576 81,072 +0.01(+0.45%)
Aug 29, 2011 1.569 1.569 1.538 1.569 29,889 +0.01(+0.90%)
Aug 26, 2011 1.534 1.590 1.534 1.555 27,757 +0.00(+0.22%)
Aug 25, 2011 1.513 1.552 1.506 1.552 33,340 +0.04(+2.54%)
Aug 24, 2011 1.545 1.545 1.506 1.513 20,102 -0.02(-1.14%)
Aug 23, 2011 1.527 1.555 1.517 1.531 36,628 +0.02(+1.15%)
Aug 22, 2011 1.569 1.573 1.513 1.513 32,817 -0.02(-1.14%)
Aug 19, 2011 1.555 1.573 1.524 1.531 29,360 -0.04(-2.67%)
Aug 18, 2011 1.607 1.653 1.555 1.573 59,432 -0.07(-4.05%)
Aug 17, 2011 1.667 1.667 1.600 1.639 15,738 -0.03(-2.09%)
Aug 16, 2011 1.653 1.677 1.651 1.674 80,554 -0.01(-0.42%)
Aug 15, 2011 1.698 1.698 1.643 1.681 65,822 -0.02(-1.03%)
Aug 12, 2011 1.670 1.712 1.646 1.698 89,952 +0.04(+2.32%)
Aug 11, 2011 1.573 1.677 1.573 1.660 27,165 +0.08(+5.09%)
Aug 10, 2011 1.712 1.712 1.576 1.580 118,948 -0.10(-5.83%)
Aug 09, 2011 1.695 1.726 1.555 1.677 154,401 +0.09(+5.73%)
Aug 08, 2011 1.887 1.887 1.489 1.587 159,289 -0.32(-17.00%)
Aug 05, 2011 1.929 1.929 1.856 1.912 86,395 +0.00(+0.00%)
Aug 04, 2011 1.925 1.939 1.870 1.912 102,537 -0.01(-0.55%)
Aug 03, 2011 1.925 1.926 1.905 1.922 74,940 -0.02(-1.08%)
Aug 02, 2011 1.939 1.946 1.925 1.943 61,556 +0.00(+0.00%)
Aug 01, 2011 1.957 1.957 1.929 1.943 33,346 +0.02(+0.91%)
Jul 29, 2011 1.934 1.957 1.922 1.926 43,310 -0.00(-0.18%)
Jul 28, 2011 1.936 1.950 1.929 1.929 5,583 -0.02(-1.25%)
Jul 27, 2011 1.957 1.960 1.943 1.953 59,475 -0.01(-0.53%)
Jul 26, 2011 1.967 1.974 1.950 1.964 80,972 +0.01(+0.36%)
Jul 25, 2011 1.964 1.964 1.929 1.957 39,905 -0.01(-0.53%)
Jul 22, 2011 1.964 1.967 1.922 1.967 27,090 +0.03(+1.44%)
Jul 21, 2011 1.943 1.974 1.922 1.939 35,647 -0.00(-0.00%)
Jul 20, 2011 1.939 1.957 1.939 1.940 30,184 -0.01(-0.54%)
Jul 19, 2011 1.957 1.957 1.939 1.950 28,570 -0.01(-0.36%)
Jul 18, 2011 1.929 1.957 1.922 1.957 48,261 +0.01(+0.72%)
Jul 15, 2011 1.800 1.974 1.800 1.943 312,425 +0.16(+9.23%)
Jul 14, 2011 1.842 1.842 1.765 1.779 22,188 -0.06(-3.23%)
Jul 13, 2011 1.831 1.866 1.810 1.838 62,389 +0.00(+0.19%)
Jul 12, 2011 1.807 1.849 1.807 1.835 5,437 +0.02(+1.16%)
Jul 11, 2011 1.835 1.835 1.765 1.814 41,916 -0.04(-2.30%)
Jul 08, 2011 1.859 1.859 1.800 1.856 7,134 -0.01(-0.52%)
Jul 07, 2011 1.800 1.884 1.793 1.866 15,220 +0.03(+1.71%)
Jul 06, 2011 1.870 1.884 1.835 1.835 9,637 -0.03(-1.50%)
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.