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 (%)
Aug 31, 2015 4.007 4.163 3.867 4.097 11,794 +0.16(+3.97%)
Aug 28, 2015 4.007 4.098 3.916 3.941 6,171 -0.06(-1.44%)
Aug 27, 2015 4.048 4.072 3.966 3.998 17,614 +0.07(+1.89%)
Aug 26, 2015 3.941 4.007 3.875 3.924 13,111 +0.05(+1.27%)
Aug 25, 2015 4.097 4.196 3.949 3.875 77,630 -0.02(-0.42%)
Aug 24, 2015 3.850 3.924 3.793 3.891 23,938 -0.09(-2.27%)
Aug 21, 2015 3.883 3.982 3.840 3.982 47,424 +0.04(+1.04%)
Aug 20, 2015 3.908 3.965 3.702 3.941 614,296 +0.07(+1.70%)
Aug 19, 2015 3.801 4.023 3.801 3.875 8,969 -0.02(-0.42%)
Aug 18, 2015 3.645 4.113 3.645 3.891 158,018 +0.24(+6.53%)
Aug 17, 2015 3.547 3.817 3.547 3.653 6,532 -0.11(-2.84%)
Aug 14, 2015 3.826 3.900 3.743 3.760 19,105 -0.02(-0.65%)
Aug 13, 2015 3.801 3.891 3.422 3.784 67,878 -0.31(-7.63%)
Aug 12, 2015 3.932 4.169 3.932 4.097 8,389 +0.09(+2.26%)
Aug 11, 2015 4.023 4.146 3.908 4.007 10,316 +0.00(+0.00%)
Aug 10, 2015 4.015 4.039 4.007 4.007 8,467 +0.00(+0.00%)
Aug 07, 2015 4.031 4.105 3.990 4.007 10,543 -0.07(-1.81%)
Aug 06, 2015 4.061 4.097 4.039 4.081 8,378 -0.01(-0.20%)
Aug 05, 2015 3.974 4.097 3.974 4.089 29,723 +0.12(+2.90%)
Aug 04, 2015 4.015 4.023 3.916 3.974 12,010 +0.02(+0.42%)
Aug 03, 2015 4.179 4.183 3.900 3.957 18,697 -0.20(-4.75%)
Jul 31, 2015 4.229 4.245 4.113 4.155 10,598 -0.05(-1.17%)
Jul 30, 2015 4.418 4.418 4.113 4.204 22,664 -0.21(-4.66%)
Jul 29, 2015 4.401 4.443 4.377 4.410 11,254 +0.01(+0.19%)
Jul 28, 2015 4.533 4.533 4.360 4.401 24,564 -0.10(-2.19%)
Jul 27, 2015 4.467 4.525 4.401 4.500 8,265 -0.02(-0.55%)
Jul 24, 2015 4.493 4.640 4.360 4.525 30,141 -0.04(-0.90%)
Jul 23, 2015 4.599 4.640 4.514 4.566 7,270 +0.04(+0.91%)
Jul 22, 2015 4.633 4.633 4.525 4.525 7,795 -0.03(-0.72%)
Jul 21, 2015 4.681 4.681 4.467 4.558 35,331 -0.08(-1.78%)
Jul 20, 2015 4.648 4.661 4.624 4.640 3,196 +0.02(+0.36%)
Jul 17, 2015 4.591 4.624 4.566 4.624 7,378 -0.04(-0.88%)
Jul 16, 2015 4.591 4.706 4.591 4.665 9,377 +0.06(+1.25%)
Jul 15, 2015 4.640 4.698 4.550 4.607 15,119 -0.09(-1.93%)
Jul 14, 2015 4.541 4.714 4.541 4.698 14,469 +0.12(+2.70%)
Jul 13, 2015 4.550 4.607 4.541 4.574 9,885 +0.02(+0.54%)
Jul 10, 2015 4.722 4.722 4.541 4.550 11,744 +0.00(+0.00%)
Jul 09, 2015 4.566 4.595 4.541 4.550 10,337 +0.00(+0.00%)
Jul 08, 2015 4.591 4.591 4.550 4.550 12,542 -0.02(-0.54%)
Jul 07, 2015 4.615 4.615 4.566 4.574 6,967 -0.02(-0.54%)
Jul 06, 2015 4.558 4.615 4.541 4.599 9,789 -0.08(-1.76%)
Jul 02, 2015 4.582 4.681 4.681 4.681 6,685 +0.10(+2.15%)
Jul 01, 2015 4.632 4.656 4.582 4.582 5,127 -0.07(-1.59%)
Jun 30, 2015 4.698 4.706 4.624 4.656 6,529 -0.04(-0.88%)
Jun 29, 2015 4.714 4.714 4.673 4.698 7,028 -0.02(-0.52%)
Jun 26, 2015 4.698 4.911 4.698 4.722 30,334 +0.01(+0.17%)
Jun 25, 2015 4.722 4.821 4.673 4.714 6,038 -0.07(-1.55%)
Jun 24, 2015 4.629 4.813 4.629 4.788 11,204 +0.03(+0.69%)
Jun 23, 2015 4.763 4.846 4.607 4.755 16,353 +0.15(+3.21%)
Jun 22, 2015 4.797 4.838 4.526 4.607 9,130 +0.03(+0.72%)
Jun 19, 2015 4.468 4.895 4.452 4.574 16,811 -0.09(-1.94%)
Jun 18, 2015 4.640 4.673 4.484 4.665 20,746 +0.04(+0.89%)
Jun 17, 2015 4.772 4.772 4.582 4.624 10,357 -0.05(-1.06%)
Jun 16, 2015 4.599 4.673 4.566 4.673 5,595 +0.08(+1.79%)
Jun 15, 2015 4.615 4.752 4.591 4.591 36,013 -0.03(-0.71%)
Jun 12, 2015 4.673 4.763 4.615 4.624 6,259 -0.02(-0.53%)
Jun 11, 2015 4.706 4.740 4.558 4.648 21,652 -0.04(-0.79%)
Jun 10, 2015 4.525 4.731 4.492 4.685 28,948 +0.11(+2.43%)
Jun 09, 2015 4.714 4.731 4.525 4.574 22,561 -0.01(-0.27%)
Jun 08, 2015 4.640 4.723 4.566 4.587 27,778 +0.02(+0.45%)
Jun 05, 2015 4.615 4.722 4.566 4.566 11,044 -0.10(-2.12%)
Jun 04, 2015 4.689 4.722 4.533 4.665 16,517 -0.07(-1.39%)
Jun 03, 2015 4.625 4.837 4.624 4.731 30,210 +0.02(+0.35%)
Jun 02, 2015 4.706 4.800 4.706 4.714 23,510 +0.01(+0.17%)
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.