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 )

20.05 -0.05 (-0.25%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 29, 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 28, 2007 3.669 3.696 3.483 3.483 34,825 -0.16(-4.38%)
Sep 27, 2007 3.584 3.722 3.547 3.643 32,690 +0.07(+2.09%)
Sep 26, 2007 3.589 3.600 3.568 3.568 70,964 -0.02(-0.45%)
Sep 25, 2007 3.584 3.632 3.457 3.584 36,793 +0.03(+0.90%)
Sep 24, 2007 3.499 3.563 3.441 3.552 130,226 +0.01(+0.15%)
Sep 21, 2007 3.579 3.675 3.542 3.547 49,400 -0.02(-0.59%)
Sep 20, 2007 3.547 3.648 3.499 3.568 49,705 +0.02(+0.60%)
Sep 19, 2007 3.616 3.616 3.499 3.547 57,261 -0.11(-2.91%)
Sep 18, 2007 3.499 3.713 3.499 3.653 42,446 +0.15(+4.41%)
Sep 17, 2007 3.643 3.690 3.472 3.499 65,554 -0.20(-5.32%)
Sep 14, 2007 3.749 3.749 3.643 3.696 39,469 -0.09(-2.25%)
Sep 13, 2007 3.829 3.845 3.776 3.781 17,795 -0.05(-1.39%)
Sep 12, 2007 3.845 3.855 3.813 3.834 29,757 +0.00(+0.00%)
Sep 11, 2007 3.728 3.845 3.717 3.834 42,283 +0.12(+3.15%)
Sep 10, 2007 3.839 3.909 3.621 3.717 125,839 -0.13(-3.45%)
Sep 07, 2007 3.914 4.015 3.776 3.850 47,949 -0.15(-3.85%)
Sep 06, 2007 4.063 4.089 3.909 4.004 41,893 -0.04(-0.92%)
Sep 05, 2007 3.919 4.041 3.807 4.041 51,153 +0.12(+2.98%)
Sep 04, 2007 3.861 4.047 3.675 3.924 147,126 +0.07(+1.93%)
Aug 31, 2007 3.675 3.893 3.675 3.850 65,039 +0.21(+5.69%)
Aug 30, 2007 3.664 3.669 3.579 3.643 77,768 -0.03(-0.87%)
Aug 29, 2007 3.722 3.845 3.536 3.675 140,279 -0.05(-1.29%)
Aug 28, 2007 3.988 4.010 3.712 3.722 116,032 -0.31(-7.77%)
Aug 27, 2007 4.265 4.265 3.887 4.036 124,128 -0.23(-5.36%)
Aug 24, 2007 4.270 4.270 4.190 4.265 47,956 +0.02(+0.38%)
Aug 23, 2007 4.270 4.307 4.244 4.249 49,884 -0.02(-0.50%)
Aug 22, 2007 4.190 4.302 4.185 4.270 53,709 +0.08(+1.90%)
Aug 21, 2007 4.190 4.733 4.148 4.190 56,219 -0.01(-0.25%)
Aug 20, 2007 4.095 4.201 3.962 4.201 103,493 +0.22(+5.62%)
Aug 17, 2007 3.738 3.988 3.738 3.978 92,791 +0.25(+6.70%)
Aug 16, 2007 3.935 3.935 3.579 3.728 104,286 -0.19(-4.76%)
Aug 15, 2007 4.254 4.254 3.914 3.914 82,531 -0.34(-7.88%)
Aug 14, 2007 4.307 4.307 4.190 4.249 67,395 -0.02(-0.50%)
Aug 13, 2007 4.233 4.563 3.882 4.270 225,451 +0.04(+0.88%)
Aug 10, 2007 3.802 4.307 3.669 4.233 115,291 +0.51(+13.55%)
Aug 09, 2007 3.781 3.924 3.568 3.728 223,591 +0.00(+0.00%)
Aug 08, 2007 4.148 4.307 3.722 3.728 67,508 -0.32(-7.88%)
Aug 07, 2007 3.749 4.137 3.749 4.047 75,475 +0.30(+7.94%)
Aug 06, 2007 4.275 4.281 3.574 3.749 284,848 -0.61(-13.92%)
Aug 03, 2007 4.350 4.738 4.323 4.355 55,909 -0.10(-2.27%)
Aug 02, 2007 4.478 4.781 4.408 4.456 84,761 -0.02(-0.36%)
Aug 01, 2007 4.547 4.685 4.392 4.472 62,987 -0.14(-3.00%)
Jul 31, 2007 4.940 5.036 4.589 4.610 102,820 -0.27(-5.45%)
Jul 30, 2007 5.004 5.020 4.807 4.876 113,644 -0.06(-1.18%)
Jul 27, 2007 4.951 5.057 4.653 4.935 75,910 +0.01(+0.11%)
Jul 26, 2007 5.222 5.222 4.908 4.930 144,200 -0.29(-5.60%)
Jul 25, 2007 5.286 5.318 5.222 5.222 82,080 -0.02(-0.30%)
Jul 24, 2007 5.366 5.477 5.201 5.238 124,052 -0.05(-1.01%)
Jul 23, 2007 5.275 5.344 5.105 5.291 129,030 +0.02(+0.30%)
Jul 20, 2007 5.355 5.355 5.222 5.275 68,950 +0.06(+1.22%)
Jul 19, 2007 5.270 5.275 5.158 5.211 86,452 -0.01(-0.10%)
Jul 18, 2007 5.174 5.281 5.148 5.217 46,228 -0.04(-0.71%)
Jul 17, 2007 5.366 5.366 5.142 5.254 91,420 -0.06(-1.10%)
Jul 16, 2007 5.243 5.405 5.052 5.312 342,251 +0.44(+9.06%)
Jul 13, 2007 4.850 5.009 4.722 4.871 343,261 +0.06(+1.33%)
Jul 12, 2007 4.797 4.839 4.765 4.807 142,372 +0.04(+0.78%)
Jul 11, 2007 4.797 4.818 4.658 4.770 237,511 -0.08(-1.64%)
Jul 10, 2007 5.020 5.020 4.802 4.850 246,240 -0.04(-0.87%)
Jul 09, 2007 4.696 4.892 4.626 4.892 271,151 +0.32(+6.98%)
Jul 06, 2007 4.669 4.669 4.525 4.573 50,418 -0.06(-1.38%)
Jul 05, 2007 4.626 4.680 4.504 4.637 110,439 +0.02(+0.35%)
Jul 03, 2007 4.509 4.696 4.392 4.621 334,340 +0.21(+4.83%)
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.