Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 1.266 1.351 1.196 1.351 14,291 -0.02(-1.55%)
Apr 29, 2003 1.149 1.383 1.127 1.372 86,879 +0.17(+14.16%)
Apr 28, 2003 1.287 1.287 1.117 1.202 106,812 -0.10(-7.38%)
Apr 25, 2003 1.287 1.303 1.175 1.298 30,652 +0.00(+0.00%)
Apr 24, 2003 1.308 1.308 1.228 1.298 18,240 -0.02(-1.61%)
Apr 23, 2003 1.313 1.319 1.266 1.319 9,214 +0.01(+0.41%)
Apr 22, 2003 1.276 1.356 1.239 1.313 112,830 +0.07(+5.56%)
Apr 21, 2003 1.239 1.436 1.218 1.244 53,594 +0.01(+0.43%)
Apr 17, 2003 1.239 1.420 1.218 1.239 95,529 +0.01(+0.43%)
Apr 16, 2003 1.244 1.308 1.207 1.234 119,411 -0.01(-0.86%)
Apr 15, 2003 1.202 1.298 1.196 1.244 87,443 +0.01(+0.86%)
Apr 14, 2003 1.329 1.383 1.117 1.234 2,997,707 -0.10(-7.20%)
Apr 11, 2003 1.569 1.569 1.223 1.329 129,190 -0.19(-12.59%)
Apr 10, 2003 1.462 1.702 1.462 1.521 63,184 -0.07(-4.67%)
Apr 09, 2003 1.595 1.595 1.595 1.595 0 +0.00(+0.00%)
Apr 08, 2003 1.462 1.595 1.462 1.595 6,393 +0.13(+9.09%)
Apr 07, 2003 1.478 1.478 1.462 1.462 2,256 -0.02(-1.08%)
Apr 04, 2003 1.478 1.478 1.478 1.478 1,880 +0.01(+0.72%)
Apr 03, 2003 1.468 1.468 1.468 1.468 564 +0.00(+0.00%)
Apr 02, 2003 1.468 1.590 1.468 1.468 4,701 -0.11(-6.76%)
Apr 01, 2003 1.574 1.574 1.574 1.574 2,068 +0.11(+7.64%)
Mar 31, 2003 1.388 1.462 1.383 1.462 6,205 +0.03(+1.85%)
Mar 28, 2003 1.436 1.436 1.436 1.436 0 +0.00(+0.00%)
Mar 27, 2003 1.436 1.436 1.436 1.436 1,316 -0.06(-4.26%)
Mar 26, 2003 1.468 1.568 1.340 1.500 23,130 +0.09(+6.41%)
Mar 25, 2003 1.590 1.590 1.409 1.409 4,137 -0.05(-3.67%)
Mar 24, 2003 1.457 1.537 1.425 1.463 19,557 -0.19(-11.26%)
Mar 21, 2003 1.457 1.649 1.446 1.649 26,891 +0.19(+13.14%)
Mar 20, 2003 1.585 1.585 1.457 1.457 4,513 -0.13(-8.05%)
Mar 19, 2003 1.585 1.585 1.585 1.585 3,761 +0.00(+0.00%)
Mar 18, 2003 1.585 1.585 1.585 1.585 0 +0.00(+0.00%)
Mar 17, 2003 1.585 1.585 1.585 1.585 0 +0.00(+0.00%)
Mar 14, 2003 1.585 1.643 1.585 1.585 10,906 +0.02(+1.02%)
Mar 13, 2003 1.542 1.569 1.542 1.569 17,864 +0.03(+1.72%)
Mar 12, 2003 1.542 1.595 1.489 1.542 18,805 -0.02(-1.02%)
Mar 11, 2003 1.569 1.585 1.558 1.558 4,325 -0.03(-2.01%)
Mar 10, 2003 1.537 1.643 1.537 1.590 10,530 +0.07(+4.91%)
Mar 07, 2003 1.532 1.840 1.505 1.516 59,988 +0.02(+1.06%)
Mar 06, 2003 1.569 1.569 1.489 1.500 7,333 -0.00(-0.04%)
Mar 05, 2003 1.633 1.723 1.489 1.500 11,847 -0.15(-9.00%)
Mar 04, 2003 1.750 1.835 1.649 1.649 14,103 -0.03(-1.90%)
Mar 03, 2003 1.670 1.760 1.670 1.680 36,669 +0.03(+1.94%)
Feb 28, 2003 1.595 1.675 1.595 1.649 2,068 +0.03(+1.97%)
Feb 27, 2003 1.553 1.649 1.553 1.617 6,017 +0.01(+0.33%)
Feb 26, 2003 1.601 1.611 1.601 1.611 1,316 -0.01(-0.66%)
Feb 25, 2003 1.595 1.622 1.516 1.622 7,898 +0.04(+2.69%)
Feb 24, 2003 1.542 1.664 1.542 1.579 10,154 -0.05(-2.97%)
Feb 21, 2003 1.585 1.675 1.579 1.628 8,650 -0.05(-3.13%)
Feb 20, 2003 1.505 1.680 1.505 1.680 5,453 +0.19(+12.86%)
Feb 19, 2003 1.489 1.500 1.489 1.489 3,384 +0.00(+0.00%)
Feb 18, 2003 1.494 1.494 1.489 1.489 5,453 -0.10(-6.35%)
Feb 14, 2003 1.649 1.649 1.436 1.590 35,165 -0.02(-1.32%)
Feb 13, 2003 1.696 1.702 1.595 1.611 7,333 -0.11(-6.48%)
Feb 12, 2003 1.760 1.760 1.723 1.723 58,295 +0.02(+0.93%)
Feb 11, 2003 1.760 1.914 1.707 1.707 257,440 -0.24(-12.30%)
Feb 10, 2003 1.893 1.952 1.893 1.946 5,265 +0.11(+6.09%)
Feb 07, 2003 1.760 1.867 1.760 1.835 14,291 -0.04(-1.99%)
Feb 06, 2003 1.952 1.978 1.845 1.872 2,820 -0.09(-4.35%)
Feb 05, 2003 1.957 1.957 1.957 1.957 4,325 +0.06(+3.34%)
Feb 03, 2003 1.952 1.952 1.893 1.894 4,325 +0.01(+0.31%)
Jan 31, 2003 1.872 1.888 1.872 1.888 3,008 -0.05(-2.74%)
Jan 30, 2003 2.031 1.984 1.941 1.941 752 -0.09(-4.48%)
Jan 29, 2003 2.063 2.143 1.936 2.032 11,471 -0.06(-2.77%)
Jan 28, 2003 2.010 2.090 2.005 2.090 2,444 +0.04(+2.08%)
Jan 27, 2003 1.994 2.127 1.904 2.047 51,525 +0.06(+2.94%)
Jan 24, 2003 1.994 1.994 1.989 1.989 5,453 -0.01(-0.27%)
Jan 23, 2003 1.994 1.999 1.994 1.994 3,196 +0.00(+0.00%)
Jan 22, 2003 2.021 2.021 1.989 1.994 8,650 -0.01(-0.53%)
Jan 21, 2003 2.037 2.037 1.978 2.005 22,566 -0.05(-2.33%)
Jan 17, 2003 2.053 2.053 2.053 2.053 0 +0.00(+0.00%)
Jan 16, 2003 2.047 2.058 2.047 2.053 2,632 -0.05(-2.53%)
Jan 15, 2003 2.106 2.106 2.106 2.106 0 +0.00(+0.00%)
Jan 14, 2003 2.106 2.106 2.106 2.106 940 -0.05(-2.22%)
Jan 13, 2003 2.154 2.154 2.154 2.154 376 +0.04(+1.76%)
Jan 10, 2003 2.116 2.116 2.116 2.116 0 +0.00(+0.00%)
Jan 09, 2003 2.116 2.116 2.116 2.116 0 +0.00(+0.00%)
Jan 08, 2003 2.116 2.116 2.116 2.116 2,820 -0.02(-0.75%)
Jan 07, 2003 2.138 2.138 2.132 2.132 4,889 +0.01(+0.25%)
Jan 06, 2003 2.170 2.170 2.127 2.127 4,325 +0.01(+0.25%)
Jan 03, 2003 2.132 2.132 2.021 2.122 11,471 +0.01(+0.50%)
Jan 02, 2003 2.111 2.111 2.111 2.111 564 +0.03(+1.53%)
Dec 31, 2002 2.127 2.132 2.031 2.079 11,471 -0.06(-2.74%)
Dec 30, 2002 2.132 2.138 2.127 2.138 3,949 +0.03(+1.26%)
Dec 27, 2002 2.122 2.122 2.111 2.111 6,017 -0.02(-1.00%)
Dec 26, 2002 2.127 2.132 2.106 2.132 7,333 +0.00(+0.00%)
Dec 24, 2002 2.132 2.132 2.132 2.132 752 +0.03(+1.52%)
Dec 23, 2002 2.106 2.106 2.085 2.100 26,138 +0.02(+1.02%)
Dec 20, 2002 2.106 2.106 2.074 2.079 22,566 -0.04(-1.76%)
Dec 19, 2002 2.175 2.175 2.116 2.116 11,847 -0.07(-3.40%)
Dec 18, 2002 2.276 2.276 2.079 2.191 26,327 -0.11(-4.85%)
Dec 17, 2002 2.255 2.340 2.255 2.303 6,769 +0.03(+1.41%)
Dec 16, 2002 2.303 2.313 2.271 2.271 2,820 +0.05(+2.13%)
Dec 13, 2002 2.223 2.223 2.223 2.223 188 +0.01(+0.26%)
Dec 12, 2002 2.138 2.361 2.138 2.217 13,727 +0.09(+4.25%)
Dec 11, 2002 2.122 2.159 2.122 2.127 14,667 +0.04(+1.78%)
Dec 10, 2002 2.079 2.122 2.026 2.090 11,094 +0.05(+2.61%)
Dec 09, 2002 1.978 2.037 1.978 2.037 1,692 +0.06(+2.93%)
Dec 06, 2002 2.074 2.074 1.968 1.979 1,316 -0.12(-5.80%)
Dec 05, 2002 2.074 2.100 2.074 2.100 1,316 -0.02(-0.75%)
Dec 04, 2002 2.127 2.127 2.074 2.116 22,189 -0.03(-1.24%)
Dec 03, 2002 2.079 2.143 2.079 2.143 1,504 +0.02(+0.75%)
Dec 02, 2002 2.047 2.138 2.047 2.127 8,086 +0.01(+0.25%)
Nov 29, 2002 2.127 2.127 2.047 2.122 12,787 -0.01(-0.25%)
Nov 27, 2002 2.122 2.127 2.106 2.127 15,232 +0.00(+0.00%)
Nov 26, 2002 2.127 2.127 2.127 2.127 19,181 +0.00(+0.00%)
Nov 25, 2002 2.127 2.127 2.127 2.127 9,402 +0.00(+0.00%)
Nov 22, 2002 2.127 2.127 2.127 2.127 19,369 +0.00(+0.00%)
Nov 21, 2002 2.155 2.155 2.127 2.127 12,035 -0.03(-1.23%)
Nov 20, 2002 2.180 2.186 2.154 2.154 6,205 -0.01(-0.49%)
Nov 19, 2002 2.127 2.164 2.127 2.164 9,402 -0.10(-4.24%)
Nov 18, 2002 2.244 2.281 2.127 2.260 15,044 +0.13(+6.22%)
Nov 15, 2002 2.127 2.128 2.127 2.128 7,522 +0.00(+0.02%)
Nov 14, 2002 2.127 2.132 2.127 2.127 7,522 +0.00(+0.00%)
Nov 13, 2002 2.127 2.127 2.127 2.127 1,880 +0.00(+0.00%)
Nov 12, 2002 2.127 2.154 2.127 2.127 10,342 +0.00(+0.00%)
Nov 11, 2002 2.127 2.127 2.127 2.127 0 +0.00(+0.00%)
Nov 08, 2002 2.127 2.127 2.127 2.127 752 +0.00(+0.00%)
Nov 07, 2002 2.132 2.132 2.127 2.127 1,316 +0.00(+0.00%)
Nov 06, 2002 2.127 2.127 2.127 2.127 0 +0.00(+0.00%)
Nov 05, 2002 2.127 2.127 2.127 2.127 0 +0.00(+0.00%)
Nov 04, 2002 2.122 2.154 2.100 2.127 17,112 +0.00(+0.00%)
Nov 01, 2002 1.999 2.127 1.999 2.127 13,163 +0.10(+4.99%)
Oct 31, 2002 2.021 2.026 1.984 2.026 4,137 -0.07(-3.54%)
Oct 30, 2002 2.090 2.228 2.090 2.100 5,641 +0.00(+0.00%)
Oct 29, 2002 2.100 2.100 2.100 2.100 4,513 -0.01(-0.25%)
Oct 28, 2002 2.106 2.106 2.106 2.106 376 -0.02(-1.00%)
Oct 25, 2002 2.106 2.132 2.106 2.127 7,522 +0.01(+0.50%)
Oct 24, 2002 2.116 2.116 2.116 2.116 188 -0.01(-0.50%)
Oct 23, 2002 2.100 2.127 2.100 2.127 4,325 +0.03(+1.27%)
Oct 22, 2002 2.100 2.103 2.100 2.100 1,316 -0.06(-2.71%)
Oct 21, 2002 2.159 2.159 2.159 2.159 0 +0.00(+0.00%)
Oct 18, 2002 2.100 2.159 2.100 2.159 3,572 +0.12(+5.87%)
Oct 17, 2002 2.127 2.128 2.039 2.039 18,240 +0.06(+2.82%)
Oct 16, 2002 1.984 1.984 1.984 1.984 0 +0.00(+0.00%)
Oct 15, 2002 2.178 2.178 1.984 1.984 9,590 -0.12(-5.57%)
Oct 14, 2002 2.100 2.100 2.079 2.100 940 +0.00(+0.00%)
Oct 11, 2002 2.100 2.100 2.100 2.100 940 -0.03(-1.25%)
Oct 10, 2002 2.127 2.249 2.127 2.127 2,256 -0.05(-2.46%)
Oct 09, 2002 2.207 2.207 2.180 2.181 1,880 -0.04(-1.89%)
Oct 08, 2002 2.260 2.260 2.207 2.223 6,581 -0.04(-1.88%)
Oct 07, 2002 2.420 2.420 2.265 2.265 4,325 -0.18(-7.39%)
Oct 04, 2002 2.409 2.451 2.409 2.446 6,769 -0.11(-4.17%)
Oct 03, 2002 2.553 2.553 2.553 2.553 0 +0.00(+0.00%)
Oct 02, 2002 2.499 2.627 2.499 2.553 22,001 +0.03(+1.05%)
Oct 01, 2002 2.467 2.526 2.467 2.526 5,829 +0.27(+11.76%)
Sep 30, 2002 2.393 2.393 2.260 2.260 940 -0.08(-3.41%)
Sep 27, 2002 2.526 2.526 2.340 2.340 5,829 -0.03(-1.35%)
Sep 26, 2002 2.372 2.372 2.372 2.372 376 -0.10(-4.09%)
Sep 25, 2002 2.345 2.473 2.345 2.473 6,769 +0.03(+1.09%)
Sep 24, 2002 2.446 2.446 2.446 2.446 188 -0.08(-3.16%)
Sep 23, 2002 2.526 2.526 2.526 2.526 1,128 +0.08(+3.26%)
Sep 20, 2002 2.414 2.452 2.393 2.446 8,838 +0.12(+5.05%)
Sep 19, 2002 2.260 2.329 2.260 2.329 17,488 -0.01(-0.25%)
Sep 18, 2002 2.334 2.334 2.334 2.334 1,880 +0.02(+0.92%)
Sep 17, 2002 2.314 2.314 2.313 2.313 940 -0.00(-0.03%)
Sep 16, 2002 2.334 2.340 2.314 2.314 5,453 +0.03(+1.20%)
Sep 13, 2002 2.287 2.287 2.287 2.287 0 +0.00(+0.00%)
Sep 12, 2002 2.287 2.287 2.287 2.287 9,214 +0.03(+1.18%)
Sep 11, 2002 2.260 2.260 2.260 2.260 0 +0.00(+0.00%)
Sep 10, 2002 2.132 2.260 2.132 2.260 564 -0.00(-0.02%)
Sep 09, 2002 2.260 2.420 2.260 2.261 3,572 +0.00(+0.02%)
Sep 06, 2002 2.260 2.313 2.260 2.260 17,112 -0.03(-1.16%)
Sep 05, 2002 2.260 2.361 2.260 2.287 23,694 +0.03(+1.18%)
Sep 04, 2002 2.260 2.261 2.260 2.260 6,205 -0.03(-1.16%)
Sep 03, 2002 2.106 2.340 2.106 2.287 14,291 +0.03(+1.18%)
Aug 30, 2002 2.287 2.287 2.260 2.260 6,957 -0.03(-1.16%)
Aug 29, 2002 2.260 2.287 2.260 2.287 7,710 +0.03(+1.18%)
Aug 28, 2002 2.334 2.334 2.260 2.260 16,172 -0.07(-3.19%)
Aug 27, 2002 2.329 2.648 2.329 2.334 18,240 +0.07(+3.05%)
Aug 26, 2002 2.202 2.265 1.984 2.265 15,232 -0.03(-1.41%)
Aug 23, 2002 2.329 2.446 2.297 2.298 9,026 -0.30(-11.45%)
Aug 22, 2002 2.082 2.685 2.074 2.595 7,522 +0.44(+20.49%)
Aug 21, 2002 2.286 2.286 1.984 2.154 16,360 +0.00(+0.00%)
Aug 20, 2002 2.341 2.341 2.021 2.154 3,087 -0.29(-11.96%)
Aug 16, 2002 2.340 2.446 2.329 2.446 7,710 +0.08(+3.37%)
Aug 15, 2002 2.366 2.366 2.366 2.366 188 +0.03(+1.14%)
Aug 14, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Aug 13, 2002 2.340 2.340 2.230 2.340 7,333 +0.03(+1.15%)
Aug 12, 2002 2.276 2.313 2.276 2.313 3,384 +0.08(+3.55%)
Aug 07, 2002 2.234 2.234 2.234 2.234 188 +0.00(+0.02%)
Aug 06, 2002 2.230 2.235 2.230 2.233 300,880 +0.01(+0.48%)
Aug 05, 2002 2.329 2.340 2.223 2.223 29,147 -0.11(-4.57%)
Aug 02, 2002 2.329 2.329 2.329 2.329 2,444 +0.00(+0.00%)
Aug 01, 2002 2.329 2.329 2.329 2.329 752 -0.01(-0.45%)
Jul 31, 2002 2.436 2.446 2.303 2.340 13,539 -0.10(-3.93%)
Jul 30, 2002 2.436 2.436 2.436 2.436 2,444 +0.00(+0.00%)
Jul 29, 2002 2.436 2.526 2.436 2.436 15,608 -0.22(-8.20%)
Jul 26, 2002 2.436 2.654 2.436 2.653 3,572 +0.22(+8.93%)
Jul 25, 2002 2.441 2.451 2.436 2.436 3,572 -0.01(-0.43%)
Jul 24, 2002 2.436 2.446 2.436 2.446 27,643 +0.00(+0.00%)
Jul 23, 2002 2.436 2.451 2.436 2.446 14,291 +0.01(+0.44%)
Jul 22, 2002 2.499 2.499 2.436 2.436 3,949 -0.04(-1.51%)
Jul 19, 2002 2.436 2.473 2.436 2.473 1,504 +0.03(+1.31%)
Jul 17, 2002 2.436 2.441 2.436 2.441 5,641 -0.10(-3.98%)
Jul 12, 2002 2.542 2.542 2.542 2.542 376 -0.01(-0.42%)
Jul 11, 2002 2.547 2.568 2.542 2.553 2,444 -0.11(-4.00%)
Jul 10, 2002 2.733 2.733 2.542 2.659 2,444 -0.06(-2.15%)
Jul 09, 2002 2.542 2.717 2.542 2.717 5,453 +0.18(+6.90%)
Jul 08, 2002 2.568 2.568 2.542 2.542 9,026 +0.00(+0.00%)
Jul 05, 2002 2.542 2.542 2.542 2.542 2,068 +0.00(+0.00%)
Jul 04, 2002 2.553 2.659 2.542 2.542 11,094 +0.00(+0.00%)
Jul 03, 2002 2.553 2.659 2.542 2.542 11,094 -0.12(-4.40%)
Jul 02, 2002 2.660 2.660 2.659 2.659 19,745 +0.00(+0.00%)
Jul 01, 2002 2.553 2.664 2.553 2.659 10,154 +0.00(+0.00%)
Jun 28, 2002 2.664 2.786 2.659 2.659 16,172 +0.12(+4.60%)
Jun 27, 2002 2.595 2.607 2.542 2.542 29,899 -0.05(-2.09%)
Jun 26, 2002 2.595 2.606 2.595 2.596 21,813 +0.00(+0.04%)
Jun 25, 2002 2.606 2.659 2.595 2.595 4,701 -0.01(-0.41%)
Jun 21, 2002 2.707 2.707 2.606 2.606 89,135 -0.03(-1.03%)
Jun 20, 2002 2.633 2.633 2.633 2.633 188 +0.00(+0.00%)
Jun 19, 2002 2.739 2.739 2.632 2.633 6,769 -0.13(-4.81%)
Jun 18, 2002 2.739 2.766 2.739 2.766 1,316 +0.03(+0.99%)
Jun 17, 2002 2.739 2.739 2.739 2.739 1,880 +0.11(+4.04%)
Jun 14, 2002 2.632 2.632 2.632 2.632 1,880 -0.15(-5.33%)
Jun 12, 2002 2.685 2.781 2.632 2.781 5,829 +0.07(+2.71%)
Jun 11, 2002 2.632 2.707 2.632 2.707 1,316 -0.01(-0.27%)
Jun 10, 2002 2.715 2.715 2.715 2.715 940 -0.07(-2.58%)
Jun 07, 2002 2.659 2.786 2.632 2.786 4,889 +0.11(+4.30%)
Jun 06, 2002 2.672 2.672 2.672 2.672 0 +0.00(+0.00%)
Jun 05, 2002 2.712 2.723 2.665 2.672 13,727 -0.07(-2.54%)
May 31, 2002 2.723 2.741 2.723 2.741 5,829 +0.03(+1.06%)
May 28, 2002 2.717 2.717 2.712 2.713 9,966 -0.05(-1.90%)
May 27, 2002 2.632 2.765 2.632 2.765 940 +0.00(+0.00%)
May 24, 2002 2.632 2.765 2.632 2.765 940 +0.05(+1.96%)
May 23, 2002 2.720 2.720 2.712 2.712 2,632 -0.00(-0.02%)
May 22, 2002 2.712 2.713 2.712 2.713 1,316 +0.00(+0.02%)
May 21, 2002 2.717 2.717 2.713 2.712 10,906 -0.01(-0.20%)
May 20, 2002 2.739 2.739 2.717 2.717 8,650 -0.02(-0.78%)
May 17, 2002 2.739 2.739 2.739 2.739 10,530 +0.00(+0.00%)
May 16, 2002 2.739 2.739 2.739 2.739 3,761 -0.02(-0.58%)
May 15, 2002 2.755 2.755 2.755 2.755 376 +0.04(+1.37%)
May 14, 2002 2.712 2.712 2.712 2.717 9,214 -0.06(-2.29%)
May 13, 2002 2.680 2.781 2.659 2.781 10,154 +0.11(+3.93%)
May 10, 2002 2.676 2.676 2.676 2.676 3,761 +0.00(+0.04%)
May 09, 2002 2.659 2.791 2.654 2.675 13,163 +0.04(+1.62%)
May 08, 2002 2.632 2.632 2.632 2.632 0 +0.00(+0.00%)
May 07, 2002 2.622 2.643 2.622 2.632 22,566 +0.00(+0.00%)
May 06, 2002 2.606 2.632 2.606 2.632 72,775 +0.00(+0.00%)
May 03, 2002 2.601 2.632 2.595 2.632 5,265 +0.03(+1.23%)
May 02, 2002 2.606 2.632 2.595 2.600 10,906 -0.01(-0.20%)
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.