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 )

22.35 -0.05 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Sep 30, 2016 5.738 5.781 5.639 5.720 39,462 +0.03(+0.44%)
Sep 29, 2016 5.617 5.695 5.565 5.695 13,771 +0.04(+0.76%)
Sep 28, 2016 5.772 5.772 5.626 5.652 37,498 -0.08(-1.36%)
Sep 27, 2016 5.669 5.755 5.638 5.729 44,793 +0.08(+1.37%)
Sep 26, 2016 5.557 5.695 5.548 5.652 52,924 +0.13(+2.34%)
Sep 23, 2016 5.505 5.620 5.496 5.522 40,258 +0.05(+0.95%)
Sep 22, 2016 5.436 5.522 5.419 5.470 41,687 -0.01(-0.16%)
Sep 21, 2016 5.272 5.617 5.186 5.479 161,193 +0.30(+5.83%)
Sep 20, 2016 5.171 5.194 5.171 5.177 7,849 +0.00(+0.00%)
Sep 19, 2016 5.125 5.277 5.125 5.177 31,218 +0.00(+0.00%)
Sep 16, 2016 5.134 5.237 5.080 5.177 22,993 +0.02(+0.42%)
Sep 15, 2016 5.092 5.194 5.092 5.155 26,822 +0.14(+2.84%)
Sep 14, 2016 5.030 5.030 4.987 5.013 1,920 +0.02(+0.35%)
Sep 13, 2016 5.005 5.091 4.970 4.996 28,552 -0.01(-0.17%)
Sep 12, 2016 5.074 5.074 4.996 5.004 23,345 -0.04(-0.85%)
Sep 09, 2016 5.082 5.091 5.030 5.048 14,314 -0.01(-0.17%)
Sep 08, 2016 5.048 5.134 5.030 5.056 21,897 +0.04(+0.86%)
Sep 07, 2016 5.090 5.134 4.979 5.013 22,585 -0.03(-0.51%)
Sep 06, 2016 4.860 5.108 4.860 5.039 10,950 -0.01(-0.17%)
Sep 02, 2016 4.754 5.048 5.048 5.048 34,421 +0.26(+5.41%)
Sep 01, 2016 4.668 4.793 4.668 4.789 1,491 -0.05(-1.07%)
Aug 31, 2016 4.662 4.843 4.659 4.840 8,942 -0.09(-1.75%)
Aug 30, 2016 4.740 4.953 4.740 4.927 1,887 +0.05(+0.99%)
Aug 29, 2016 4.736 4.879 4.736 4.879 3,117 +0.01(+0.22%)
Aug 26, 2016 4.701 4.875 4.701 4.868 25,948 +0.14(+2.95%)
Aug 25, 2016 4.702 4.754 4.694 4.728 3,616 +0.03(+0.55%)
Aug 24, 2016 4.702 4.702 4.702 4.702 483 -0.02(-0.36%)
Aug 23, 2016 4.725 4.728 4.720 4.720 3,291 -0.00(-0.00%)
Aug 22, 2016 4.716 4.728 4.716 4.720 2,043 +0.03(+0.64%)
Aug 19, 2016 4.690 4.690 4.690 4.690 292 +0.00(+0.09%)
Aug 16, 2016 4.728 4.685 4.685 4.685 205 -0.07(-1.45%)
Aug 15, 2016 4.772 4.806 4.746 4.754 13,743 -0.02(-0.46%)
Aug 12, 2016 4.815 4.849 4.776 4.776 5,039 -0.09(-1.85%)
Aug 11, 2016 4.806 4.875 4.763 4.866 23,521 +0.01(+0.10%)
Aug 10, 2016 4.789 4.927 4.789 4.861 6,326 -0.05(-0.98%)
Aug 09, 2016 4.882 4.918 4.882 4.909 812 +0.05(+1.07%)
Aug 08, 2016 4.953 4.961 4.806 4.858 13,721 -0.08(-1.57%)
Aug 05, 2016 4.987 4.987 4.927 4.935 6,691 -0.08(-1.55%)
Aug 04, 2016 4.997 5.013 4.968 5.013 3,038 +0.00(+0.00%)
Aug 03, 2016 4.927 5.013 4.927 5.013 11,990 +0.06(+1.22%)
Aug 02, 2016 4.979 4.989 4.953 4.953 5,396 -0.05(-1.03%)
Aug 01, 2016 5.004 5.048 4.918 5.004 50,722 +0.03(+0.69%)
Jul 29, 2016 5.004 5.004 4.970 4.970 5,568 -0.03(-0.69%)
Jul 28, 2016 4.961 5.039 4.961 5.004 6,162 +0.03(+0.69%)
Jul 27, 2016 5.073 5.073 4.961 4.970 6,024 -0.11(-2.08%)
Jul 26, 2016 5.125 5.125 5.013 5.076 3,719 -0.03(-0.63%)
Jul 25, 2016 5.114 5.114 5.082 5.108 20,809 -0.01(-0.17%)
Jul 22, 2016 5.057 5.117 5.057 5.117 2,779 +0.03(+0.51%)
Jul 21, 2016 5.004 5.091 5.004 5.091 8,974 +0.04(+0.86%)
Jul 20, 2016 4.918 5.091 4.918 5.047 12,545 +0.13(+2.62%)
Jul 19, 2016 4.918 4.943 4.918 4.918 3,450 -0.03(-0.53%)
Jul 18, 2016 4.961 4.994 4.944 4.944 6,579 +0.00(+0.01%)
Jul 15, 2016 4.918 4.961 4.918 4.944 4,717 +0.03(+0.53%)
Jul 14, 2016 4.918 4.987 4.841 4.918 32,094 -0.04(-0.87%)
Jul 13, 2016 4.944 4.961 4.862 4.961 5,479 +0.05(+1.05%)
Jul 12, 2016 4.953 4.953 4.892 4.909 7,925 +0.00(+0.00%)
Jul 11, 2016 4.823 4.918 4.823 4.909 7,235 +0.13(+2.71%)
Jul 08, 2016 4.547 4.789 4.538 4.780 6,133 +0.24(+5.32%)
Jul 07, 2016 4.495 4.538 4.495 4.538 4,523 +0.07(+1.54%)
Jul 05, 2016 4.538 4.538 4.444 4.469 6,024 -0.07(-1.52%)
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.