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 (%)
Jan 30, 2015 4.259 4.259 4.110 4.202 21,365 -0.08(-1.82%)
Jan 29, 2015 4.259 4.295 4.160 4.280 28,492 -0.01(-0.33%)
Jan 28, 2015 4.351 4.408 4.252 4.295 12,702 -0.04(-0.98%)
Jan 27, 2015 4.394 4.394 4.323 4.337 7,789 -0.02(-0.49%)
Jan 26, 2015 4.366 4.387 4.273 4.358 20,010 -0.06(-1.29%)
Jan 23, 2015 4.394 4.422 4.330 4.415 14,910 +0.09(+2.13%)
Jan 22, 2015 4.401 4.422 4.266 4.323 64,697 -0.06(-1.46%)
Jan 21, 2015 4.472 4.512 4.366 4.387 32,142 -0.13(-2.98%)
Jan 20, 2015 4.536 4.550 4.451 4.522 17,501 +0.01(+0.16%)
Jan 16, 2015 4.543 4.657 4.437 4.515 30,003 -0.17(-3.64%)
Jan 15, 2015 4.522 4.685 4.444 4.685 20,036 +0.16(+3.45%)
Jan 14, 2015 4.593 4.642 4.522 4.529 39,379 -0.07(-1.54%)
Jan 13, 2015 4.763 4.770 4.543 4.600 53,083 -0.09(-1.82%)
Jan 12, 2015 4.685 4.784 4.657 4.685 38,488 +0.04(+0.76%)
Jan 09, 2015 4.614 4.706 4.614 4.649 34,068 +0.01(+0.31%)
Jan 08, 2015 4.735 4.735 4.522 4.635 63,542 -0.01(-0.31%)
Jan 07, 2015 4.784 4.791 4.628 4.649 29,043 -0.06(-1.36%)
Jan 06, 2015 4.806 4.862 4.657 4.713 42,827 -0.13(-2.78%)
Jan 05, 2015 4.955 4.969 4.784 4.848 38,742 -0.04(-0.87%)
Jan 02, 2015 4.969 4.969 4.809 4.891 69,532 -0.08(-1.57%)
Dec 31, 2014 4.926 4.969 4.969 4.969 263,438 +0.32(+6.87%)
Dec 30, 2014 4.617 4.649 4.590 4.649 48,970 -0.01(-0.23%)
Dec 29, 2014 4.584 4.677 4.552 4.660 85,013 +0.04(+0.88%)
Dec 26, 2014 4.622 4.622 4.541 4.620 100,489 +0.10(+2.10%)
Dec 24, 2014 5.030 4.524 4.524 4.524 107,025 -0.01(-0.25%)
Dec 23, 2014 4.546 4.595 4.413 4.536 97,715 +1.06(+30.53%)
Dec 22, 2014 3.512 3.570 3.400 3.475 419,500 +0.00(+0.00%)
Dec 19, 2014 3.392 3.487 3.363 3.475 209,797 +0.11(+3.20%)
Dec 18, 2014 3.433 3.433 3.359 3.367 103,603 -0.01(-0.29%)
Dec 17, 2014 3.313 3.404 3.313 3.377 660,802 +0.06(+1.93%)
Dec 16, 2014 3.475 3.554 3.305 3.313 398,306 +0.09(+2.83%)
Dec 15, 2014 3.268 3.309 3.214 3.222 15,904 -0.02(-0.72%)
Dec 12, 2014 3.301 3.417 3.173 3.246 72,905 -0.05(-1.42%)
Dec 11, 2014 3.288 3.346 3.255 3.293 24,562 +0.02(+0.76%)
Dec 10, 2014 3.276 3.351 3.191 3.268 70,561 -0.05(-1.50%)
Dec 09, 2014 3.239 3.344 3.173 3.317 50,346 +0.02(+0.64%)
Dec 08, 2014 3.277 3.433 3.181 3.296 22,447 -0.00(-0.14%)
Dec 05, 2014 3.305 3.359 3.259 3.301 31,810 +0.02(+0.50%)
Dec 04, 2014 3.313 3.355 3.264 3.284 169,929 +0.02(+0.63%)
Dec 03, 2014 3.272 3.346 3.251 3.264 82,693 +0.00(+0.13%)
Dec 02, 2014 3.342 3.342 3.239 3.259 31,943 -0.08(-2.49%)
Dec 01, 2014 3.334 3.351 3.297 3.343 7,786 +0.00(+0.02%)
Nov 28, 2014 3.326 3.351 3.322 3.342 5,031 +0.05(+1.38%)
Nov 26, 2014 3.317 3.297 3.297 3.297 81,368 +0.00(+0.13%)
Nov 25, 2014 3.338 3.388 3.280 3.293 165,904 -0.04(-1.24%)
Nov 24, 2014 3.326 3.391 3.317 3.334 43,465 -0.00(-0.00%)
Nov 21, 2014 3.396 3.396 3.317 3.334 21,484 -0.02(-0.49%)
Nov 20, 2014 3.346 3.433 3.313 3.351 26,610 +0.02(+0.62%)
Nov 19, 2014 3.404 3.454 3.322 3.330 39,252 -0.07(-2.07%)
Nov 18, 2014 3.355 3.487 3.351 3.400 73,523 +0.02(+0.74%)
Nov 17, 2014 3.392 3.483 3.243 3.375 28,358 +0.00(+0.00%)
Nov 14, 2014 3.351 3.458 3.351 3.375 75,887 +0.06(+1.87%)
Nov 13, 2014 3.387 3.392 3.311 3.313 39,696 -0.03(-0.87%)
Nov 12, 2014 3.351 3.388 3.313 3.342 50,989 -0.04(-1.22%)
Nov 11, 2014 3.396 3.396 3.346 3.384 25,738 -0.01(-0.24%)
Nov 10, 2014 3.396 3.396 3.353 3.392 34,478 +0.05(+1.55%)
Nov 07, 2014 3.438 3.438 3.340 3.340 48,784 +0.06(+1.68%)
Nov 06, 2014 3.193 3.404 3.189 3.285 147,197 +0.16(+5.06%)
Nov 05, 2014 3.110 3.127 3.061 3.127 59,087 +0.04(+1.21%)
Nov 04, 2014 3.077 3.115 3.050 3.090 22,273 +0.01(+0.40%)
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.