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 )

19.85 +0.20 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 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%)
Jul 02, 2007 4.095 4.424 4.020 4.408 88,876 +0.27(+6.42%)
Jun 29, 2007 4.323 4.323 4.143 4.143 43,136 -0.21(-4.88%)
Jun 28, 2007 4.339 4.366 4.339 4.355 11,629 -0.01(-0.12%)
Jun 27, 2007 4.488 4.488 4.350 4.361 41,102 +0.03(+0.61%)
Jun 26, 2007 4.382 4.435 4.334 4.334 41,568 -0.01(-0.24%)
Jun 25, 2007 4.488 4.680 4.329 4.345 135,176 +0.02(+0.37%)
Jun 22, 2007 4.345 4.392 4.302 4.329 18,208 -0.04(-0.85%)
Jun 21, 2007 4.392 4.414 4.334 4.366 21,307 -0.03(-0.61%)
Jun 20, 2007 4.302 4.408 4.300 4.392 70,142 +0.09(+1.98%)
Jun 19, 2007 4.302 4.361 4.281 4.307 118,659 +0.03(+0.62%)
Jun 18, 2007 4.456 4.456 4.127 4.281 384,562 +0.34(+8.49%)
Jun 15, 2007 3.988 3.988 3.829 3.946 111,137 +0.03(+0.82%)
Jun 14, 2007 3.978 3.988 3.818 3.914 100,794 +0.12(+3.08%)
Jun 13, 2007 3.691 3.797 3.653 3.797 85,186 +0.18(+5.00%)
Jun 12, 2007 3.542 3.669 3.542 3.616 98,538 +0.07(+2.10%)
Jun 11, 2007 3.664 3.669 3.542 3.542 98,528 -0.09(-2.35%)
Jun 08, 2007 3.547 3.627 3.510 3.627 50,811 +0.11(+3.18%)
Jun 07, 2007 3.547 3.547 3.488 3.515 45,532 -0.03(-0.84%)
Jun 06, 2007 3.499 3.574 3.483 3.545 539,145 +0.05(+1.31%)
Jun 05, 2007 3.457 3.510 3.409 3.499 61,059 +0.04(+1.23%)
Jun 04, 2007 3.191 3.457 3.116 3.457 136,020 +0.23(+7.26%)
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.