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 (%)
May 28, 2004 1.758 1.957 1.639 1.866 30,046 +0.19(+11.02%)
May 27, 2004 1.786 1.870 1.607 1.681 21,462 -0.12(-6.60%)
May 26, 2004 1.747 1.814 1.698 1.800 58,090 +0.09(+5.10%)
May 25, 2004 1.653 1.733 1.639 1.712 24,896 +0.08(+4.93%)
May 24, 2004 1.677 1.688 1.628 1.632 16,597 +0.00(+0.00%)
May 21, 2004 1.695 1.712 1.632 1.632 26,326 -0.05(-3.11%)
May 20, 2004 1.569 1.684 1.569 1.684 33,194 +0.17(+11.06%)
May 19, 2004 1.482 1.527 1.394 1.517 92,144 +0.02(+1.64%)
May 18, 2004 1.359 1.496 1.359 1.492 34,625 +0.00(+0.00%)
May 17, 2004 1.492 1.492 1.492 1.492 858 -0.01(-0.47%)
May 14, 2004 1.533 1.533 1.377 1.499 30,046 -0.07(-4.24%)
May 13, 2004 1.551 1.628 1.551 1.566 13,735 +0.07(+4.40%)
May 12, 2004 1.793 1.796 1.496 1.500 70,681 -0.29(-16.03%)
May 11, 2004 1.796 1.915 1.747 1.786 42,065 -0.04(-2.29%)
May 10, 2004 1.737 1.845 1.737 1.828 30,619 +0.03(+1.55%)
May 07, 2004 1.915 1.915 1.740 1.800 10,874 -0.15(-7.54%)
May 06, 2004 2.027 2.027 1.946 1.946 2,289 -0.10(-4.79%)
May 05, 2004 1.870 2.195 1.870 2.044 25,754 +0.13(+6.56%)
May 04, 2004 1.887 1.922 1.859 1.918 8,298 +0.03(+1.67%)
May 03, 2004 1.887 1.887 1.887 1.887 0 +0.00(+0.00%)
Apr 30, 2004 1.859 1.891 1.859 1.887 59,235 +0.03(+1.69%)
Apr 29, 2004 1.884 1.912 1.852 1.856 40,062 -0.01(-0.75%)
Apr 28, 2004 1.887 1.918 1.866 1.870 64,672 -0.01(-0.37%)
Apr 27, 2004 1.887 1.908 1.825 1.877 58,663 +0.03(+1.51%)
Apr 26, 2004 2.009 2.009 1.835 1.849 82,986 -0.21(-10.19%)
Apr 23, 2004 2.090 2.097 2.058 2.058 32,908 -0.03(-1.34%)
Apr 22, 2004 2.195 2.198 2.037 2.086 33,767 -0.05(-2.45%)
Apr 21, 2004 2.184 2.223 2.027 2.139 32,336 -0.05(-2.08%)
Apr 20, 2004 2.163 2.219 2.101 2.184 17,742 +0.07(+3.48%)
Apr 19, 2004 2.341 2.383 2.086 2.111 58,090 -0.22(-9.31%)
Apr 16, 2004 2.439 2.439 2.254 2.327 46,072 -0.10(-4.17%)
Apr 15, 2004 2.429 2.429 2.429 2.429 4,864 +0.02(+0.72%)
Apr 14, 2004 2.432 2.443 2.411 2.411 52,939 -0.02(-0.72%)
Apr 13, 2004 2.429 2.429 2.429 2.429 1,144 -0.01(-0.57%)
Apr 12, 2004 2.432 2.443 2.429 2.443 15,166 -0.05(-1.96%)
Apr 08, 2004 2.506 2.561 2.492 2.492 5,150 -0.01(-0.28%)
Apr 07, 2004 2.492 2.565 2.411 2.499 17,742 -0.02(-0.69%)
Apr 06, 2004 2.516 2.516 2.516 2.516 858 -0.09(-3.61%)
Apr 05, 2004 2.617 2.617 2.565 2.610 4,292 +0.01(+0.40%)
Apr 02, 2004 2.541 2.687 2.432 2.600 26,040 +0.11(+4.35%)
Apr 01, 2004 2.558 2.673 2.415 2.492 28,616 +0.05(+2.15%)
Mar 31, 2004 2.446 2.471 2.429 2.439 8,871 -0.00(-0.14%)
Mar 30, 2004 2.433 2.443 2.429 2.443 12,304 +0.01(+0.43%)
Mar 29, 2004 2.586 2.586 2.429 2.432 10,301 -0.07(-2.79%)
Mar 26, 2004 2.362 2.502 2.362 2.502 59,235 +0.08(+3.32%)
Mar 25, 2004 2.437 2.437 2.394 2.422 21,175 -0.01(-0.29%)
Mar 24, 2004 2.429 2.457 2.411 2.429 36,914 +0.00(+0.14%)
Mar 23, 2004 2.429 2.429 2.411 2.425 19,745 -0.00(-0.14%)
Mar 22, 2004 2.429 2.450 2.411 2.429 44,641 -0.03(-1.28%)
Mar 19, 2004 2.478 2.499 2.411 2.460 59,521 +0.04(+1.73%)
Mar 18, 2004 2.670 2.673 2.264 2.418 454,711 -0.32(-11.62%)
Mar 17, 2004 2.652 2.764 2.642 2.736 38,059 -0.05(-1.88%)
Mar 16, 2004 2.691 2.806 2.670 2.789 43,496 +0.13(+5.00%)
Mar 15, 2004 2.661 2.687 2.621 2.656 20,031 +0.02(+0.66%)
Mar 12, 2004 2.656 2.656 2.572 2.638 29,760 +0.00(+0.00%)
Mar 11, 2004 2.723 2.723 2.638 2.638 14,594 -0.08(-3.08%)
Mar 10, 2004 2.586 2.740 2.586 2.722 4,006 +0.05(+1.83%)
Mar 09, 2004 2.757 2.796 2.638 2.673 60,666 -0.04(-1.54%)
Mar 08, 2004 2.722 2.726 2.712 2.715 9,443 -0.03(-1.27%)
Mar 05, 2004 2.750 2.750 2.750 2.750 10,015 +0.00(+0.00%)
Mar 04, 2004 2.750 2.750 2.750 2.750 286 -0.04(-1.50%)
Mar 03, 2004 2.698 2.817 2.698 2.792 22,892 -0.00(-0.12%)
Mar 02, 2004 2.757 2.806 2.757 2.796 2,575 +0.10(+3.90%)
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.