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 )

22.00 +0.02 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2011 2.611 2.611 2.558 2.558 18,146 -0.05(-2.04%)
Oct 28, 2011 2.542 2.627 2.542 2.611 14,103 +0.09(+3.37%)
Oct 27, 2011 2.537 2.579 2.526 2.526 30,244 +0.02(+0.85%)
Oct 26, 2011 2.489 2.526 2.455 2.505 28,570 +0.05(+1.95%)
Oct 25, 2011 2.446 2.483 2.446 2.457 13,953 +0.02(+0.87%)
Oct 24, 2011 2.446 2.515 2.393 2.436 27,067 +0.04(+1.78%)
Oct 21, 2011 2.409 2.457 2.382 2.393 24,674 +0.01(+0.22%)
Oct 20, 2011 2.287 2.430 2.287 2.388 24,553 +0.10(+4.42%)
Oct 19, 2011 2.287 2.361 2.287 2.287 27,652 -0.01(-0.46%)
Oct 18, 2011 2.281 2.297 2.281 2.297 16,330 +0.04(+1.65%)
Oct 17, 2011 2.388 2.388 2.228 2.260 28,551 +0.01(+0.47%)
Oct 14, 2011 2.271 2.462 2.191 2.249 38,337 -0.03(-1.17%)
Oct 13, 2011 2.313 2.313 2.212 2.276 23,600 -0.01(-0.46%)
Oct 12, 2011 2.313 2.313 2.281 2.287 33,937 +0.03(+1.41%)
Oct 11, 2011 2.271 2.377 2.207 2.255 24,828 -0.01(-0.24%)
Oct 10, 2011 2.260 2.329 2.212 2.260 42,380 -0.03(-1.16%)
Oct 07, 2011 2.186 2.287 2.148 2.287 56,804 +0.07(+3.37%)
Oct 06, 2011 2.311 2.377 2.147 2.212 57,071 -0.05(-2.35%)
Oct 05, 2011 2.228 2.303 2.180 2.265 73,572 +0.10(+4.54%)
Oct 04, 2011 2.207 2.350 2.127 2.167 41,596 -0.02(-1.09%)
Oct 03, 2011 2.319 2.473 2.191 2.191 26,671 -0.15(-6.47%)
Sep 30, 2011 2.366 2.388 2.332 2.342 20,945 -0.01(-0.56%)
Sep 29, 2011 2.462 2.462 2.356 2.356 17,652 -0.05(-2.01%)
Sep 28, 2011 2.361 2.404 2.361 2.404 1,034 -0.00(-0.20%)
Sep 27, 2011 2.340 2.537 2.324 2.409 26,592 +0.12(+5.35%)
Sep 26, 2011 2.159 2.287 2.154 2.287 30,751 +0.10(+4.62%)
Sep 23, 2011 2.180 2.186 2.116 2.186 93,695 +0.05(+2.24%)
Sep 22, 2011 2.228 2.228 2.116 2.138 227,205 -0.10(-4.29%)
Sep 21, 2011 2.409 2.414 2.223 2.233 19,290 -0.04(-1.87%)
Sep 20, 2011 2.308 2.334 2.239 2.276 23,570 -0.03(-1.15%)
Sep 19, 2011 2.345 2.425 2.303 2.303 31,791 -0.05(-2.04%)
Sep 16, 2011 2.324 2.361 2.287 2.350 18,086 +0.04(+1.61%)
Sep 15, 2011 2.249 2.350 2.202 2.313 21,362 +0.09(+4.07%)
Sep 14, 2011 2.239 2.244 2.202 2.223 33,012 -0.02(-0.95%)
Sep 13, 2011 2.217 2.263 2.191 2.244 36,105 +0.03(+1.20%)
Sep 12, 2011 2.244 2.244 2.186 2.217 26,515 -0.09(-3.70%)
Sep 09, 2011 2.425 2.425 2.303 2.303 11,864 -0.14(-5.87%)
Sep 08, 2011 2.436 2.521 2.334 2.446 23,305 -0.02(-0.86%)
Sep 07, 2011 2.409 2.467 2.409 2.467 14,019 +0.05(+1.98%)
Sep 06, 2011 2.483 2.483 2.207 2.420 73,238 -0.06(-2.57%)
Sep 02, 2011 2.526 2.526 2.430 2.483 81,158 -0.05(-2.10%)
Sep 01, 2011 2.531 2.579 2.467 2.537 19,831 +0.01(+0.21%)
Aug 31, 2011 2.420 2.547 2.409 2.531 21,821 +0.13(+5.54%)
Aug 30, 2011 2.361 2.404 2.350 2.398 53,276 +0.01(+0.45%)
Aug 29, 2011 2.388 2.388 2.340 2.388 19,641 +0.02(+0.90%)
Aug 26, 2011 2.334 2.420 2.334 2.366 18,240 +0.01(+0.23%)
Aug 25, 2011 2.303 2.361 2.292 2.361 21,909 +0.06(+2.54%)
Aug 24, 2011 2.350 2.350 2.292 2.303 13,210 -0.03(-1.14%)
Aug 23, 2011 2.324 2.366 2.308 2.329 24,070 +0.03(+1.15%)
Aug 22, 2011 2.388 2.393 2.303 2.303 21,565 -0.03(-1.14%)
Aug 19, 2011 2.366 2.393 2.319 2.329 19,293 -0.06(-2.67%)
Aug 18, 2011 2.446 2.515 2.366 2.393 39,056 -0.10(-4.05%)
Aug 17, 2011 2.537 2.537 2.436 2.494 10,342 -0.05(-2.09%)
Aug 16, 2011 2.515 2.553 2.512 2.547 52,936 -0.01(-0.42%)
Aug 15, 2011 2.584 2.584 2.500 2.558 43,255 -0.03(-1.03%)
Aug 12, 2011 2.542 2.606 2.506 2.584 59,111 +0.06(+2.32%)
Aug 11, 2011 2.393 2.553 2.393 2.526 17,851 +0.12(+5.09%)
Aug 10, 2011 2.606 2.606 2.398 2.404 78,166 -0.15(-5.83%)
Aug 09, 2011 2.579 2.627 2.366 2.553 101,464 +0.14(+5.73%)
Aug 08, 2011 2.872 2.872 2.265 2.414 104,676 -0.49(-17.00%)
Aug 05, 2011 2.935 2.935 2.824 2.909 56,774 +0.00(+0.00%)
Aug 04, 2011 2.930 2.951 2.845 2.909 67,382 -0.02(-0.55%)
Aug 03, 2011 2.930 2.930 2.898 2.925 49,246 -0.03(-1.08%)
Aug 02, 2011 2.951 2.962 2.930 2.957 40,451 +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.