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 (%)
May 31, 2012 2.941 3.047 2.776 3.020 1,256,398 +0.08(+2.71%)
May 30, 2012 3.015 3.047 2.941 2.941 24,952 -0.13(-4.16%)
May 29, 2012 3.031 3.116 3.031 3.068 6,529 +0.04(+1.41%)
May 25, 2012 3.084 3.090 3.026 3.026 5,312 -0.06(-2.07%)
May 24, 2012 3.052 3.111 3.026 3.090 6,305 +0.07(+2.47%)
May 23, 2012 3.111 3.116 3.005 3.015 28,705 -0.10(-3.24%)
May 22, 2012 3.090 3.137 3.047 3.116 19,006 +0.03(+1.03%)
May 21, 2012 3.153 3.153 3.079 3.084 22,374 -0.07(-2.19%)
May 18, 2012 3.058 3.191 3.031 3.153 29,300 +0.07(+2.24%)
May 17, 2012 3.116 3.273 3.058 3.084 68,888 -0.03(-0.85%)
May 16, 2012 3.052 3.137 2.994 3.111 39,629 +0.03(+1.04%)
May 15, 2012 2.872 3.079 2.872 3.079 424,950 +0.22(+7.62%)
May 14, 2012 2.888 2.978 2.861 2.861 331,024 -0.02(-0.74%)
May 11, 2012 2.930 2.978 2.882 2.882 6,342 -0.05(-1.63%)
May 10, 2012 2.941 2.978 2.930 2.930 1,316 +0.02(+0.55%)
May 09, 2012 2.888 2.957 2.877 2.914 84,229 +0.03(+0.92%)
May 08, 2012 2.941 2.978 2.888 2.888 13,398 -0.09(-2.86%)
May 07, 2012 2.903 2.973 2.903 2.973 67,485 +0.08(+2.76%)
May 04, 2012 2.866 2.930 2.866 2.893 53,056 +0.04(+1.49%)
May 03, 2012 2.925 2.930 2.798 2.850 117,245 -0.06(-2.19%)
May 02, 2012 2.872 2.951 2.872 2.914 28,888 +0.11(+3.99%)
May 01, 2012 2.872 2.872 2.797 2.802 62,838 -0.09(-2.95%)
Apr 30, 2012 2.898 2.898 2.872 2.888 5,043 +0.03(+0.93%)
Apr 27, 2012 2.925 2.944 2.834 2.861 28,233 -0.09(-3.06%)
Apr 26, 2012 2.877 2.962 2.824 2.951 15,126 +0.12(+4.13%)
Apr 25, 2012 2.909 2.967 2.834 2.834 21,494 -0.09(-3.09%)
Apr 24, 2012 2.866 2.946 2.845 2.925 27,662 +0.13(+4.56%)
Apr 23, 2012 2.856 3.015 2.797 2.797 18,013 -0.06(-2.05%)
Apr 20, 2012 2.978 2.978 2.856 2.856 11,437 -0.12(-4.11%)
Apr 19, 2012 2.946 3.020 2.946 2.978 13,364 +0.03(+1.08%)
Apr 18, 2012 2.893 2.946 2.765 2.946 19,995 +0.02(+0.73%)
Apr 17, 2012 2.994 2.994 2.872 2.925 3,969 -0.08(-2.65%)
Apr 16, 2012 2.903 3.015 2.877 3.005 16,416 +0.15(+5.21%)
Apr 13, 2012 2.866 2.909 2.765 2.856 45,132 +0.00(+0.00%)
Apr 12, 2012 2.845 2.872 2.845 2.856 11,952 -0.02(-0.56%)
Apr 11, 2012 2.909 2.909 2.792 2.872 50,967 +0.02(+0.56%)
Apr 10, 2012 2.925 2.930 2.818 2.856 31,887 -0.09(-3.07%)
Apr 09, 2012 2.946 3.031 2.938 2.946 15,410 +0.02(+0.73%)
Apr 05, 2012 2.978 2.978 2.925 2.925 25,717 -0.09(-3.00%)
Apr 04, 2012 3.015 3.026 3.015 3.015 1,692 +0.06(+2.16%)
Apr 03, 2012 3.010 3.063 2.951 2.951 18,976 -0.04(-1.42%)
Apr 02, 2012 3.010 3.031 2.930 2.994 44,161 +0.03(+1.08%)
Mar 30, 2012 2.999 3.074 2.954 2.962 24,489 -0.02(-0.71%)
Mar 29, 2012 2.983 3.068 2.957 2.983 15,658 +0.03(+1.08%)
Mar 28, 2012 3.047 3.088 2.946 2.951 25,920 -0.09(-2.97%)
Mar 27, 2012 3.058 3.127 3.015 3.042 30,635 +0.02(+0.53%)
Mar 26, 2012 3.015 3.095 3.005 3.026 52,607 +0.04(+1.43%)
Mar 23, 2012 2.935 3.005 2.882 2.983 20,824 +0.05(+1.81%)
Mar 22, 2012 2.970 2.978 2.930 2.930 5,581 -0.04(-1.25%)
Mar 21, 2012 2.914 2.999 2.914 2.967 56,467 +0.06(+2.20%)
Mar 20, 2012 2.909 2.941 2.893 2.903 9,154 -0.02(-0.73%)
Mar 19, 2012 2.834 2.935 2.834 2.925 35,887 +0.11(+3.77%)
Mar 16, 2012 2.749 2.917 2.749 2.818 142,923 -0.13(-4.33%)
Mar 15, 2012 2.749 2.957 2.749 2.946 262,623 +0.18(+6.54%)
Mar 14, 2012 2.888 2.925 2.691 2.765 172,165 -0.13(-4.59%)
Mar 13, 2012 2.898 2.909 2.877 2.898 11,000 +0.00(+0.00%)
Mar 12, 2012 2.872 2.978 2.866 2.898 45,995 +0.00(+0.00%)
Mar 09, 2012 2.872 2.898 2.840 2.898 66,466 +0.00(+0.00%)
Mar 08, 2012 2.845 2.898 2.845 2.898 2,256 +0.06(+2.06%)
Mar 07, 2012 2.861 2.877 2.840 2.840 36,481 +0.00(+0.00%)
Mar 06, 2012 2.909 2.935 2.840 2.840 20,999 -0.10(-3.26%)
Mar 05, 2012 2.962 2.978 2.898 2.935 14,278 +0.00(+0.00%)
Mar 02, 2012 2.903 2.946 2.893 2.935 94,310 +0.03(+1.10%)
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.