Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

R C M Tech Inc (NQ: RCMT )

21.30 -0.36 (-1.66%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 23, 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 (%)
Jan 31, 2011 2.478 2.521 2.398 2.430 92,721 -0.03(-1.30%)
Jan 28, 2011 2.489 2.499 2.425 2.462 74,926 -0.02(-0.64%)
Jan 27, 2011 2.457 2.489 2.398 2.478 72,493 +0.03(+1.30%)
Jan 26, 2011 2.420 2.462 2.376 2.446 57,701 +0.04(+1.55%)
Jan 25, 2011 2.436 2.457 2.393 2.409 26,947 -0.02(-0.88%)
Jan 24, 2011 2.393 2.499 2.393 2.430 41,498 +0.01(+0.44%)
Jan 21, 2011 2.409 2.420 2.382 2.420 39,120 +0.03(+1.34%)
Jan 20, 2011 2.372 2.404 2.372 2.388 55,185 +0.01(+0.22%)
Jan 19, 2011 2.404 2.409 2.372 2.382 84,359 -0.02(-0.67%)
Jan 18, 2011 2.372 2.404 2.372 2.398 45,400 +0.01(+0.22%)
Jan 14, 2011 2.356 2.393 2.356 2.393 37,211 +0.03(+1.12%)
Jan 13, 2011 2.366 2.393 2.345 2.366 103,792 +0.01(+0.38%)
Jan 12, 2011 2.393 2.393 2.357 2.357 62,936 -0.04(-1.49%)
Jan 11, 2011 2.372 2.436 2.361 2.393 85,969 +0.00(+0.00%)
Jan 10, 2011 2.404 2.441 2.372 2.393 57,778 +0.00(+0.00%)
Jan 07, 2011 2.430 2.430 2.382 2.393 55,670 +0.01(+0.22%)
Jan 06, 2011 2.398 2.420 2.388 2.388 65,157 -0.04(-1.54%)
Jan 05, 2011 2.441 2.499 2.356 2.425 192,320 -0.02(-0.65%)
Jan 04, 2011 2.441 2.494 2.394 2.441 208,274 -0.03(-1.29%)
Jan 03, 2011 2.462 2.521 2.409 2.473 44,908 +0.01(+0.43%)
Dec 31, 2010 2.414 2.467 2.414 2.462 46,360 +0.01(+0.43%)
Dec 30, 2010 2.521 2.526 2.414 2.451 68,469 -0.02(-0.86%)
Dec 29, 2010 2.526 2.526 2.393 2.473 73,527 -0.06(-2.31%)
Dec 28, 2010 2.521 2.547 2.521 2.531 20,215 +0.02(+0.63%)
Dec 27, 2010 2.483 2.526 2.483 2.515 10,323 -0.02(-0.63%)
Dec 23, 2010 2.422 2.531 2.422 2.531 24,822 +0.09(+3.48%)
Dec 22, 2010 2.467 2.473 2.420 2.446 113,770 +0.03(+1.10%)
Dec 21, 2010 2.388 2.473 2.388 2.420 156,119 +0.03(+1.34%)
Dec 20, 2010 2.398 2.404 2.361 2.388 135,775 -0.02(-0.88%)
Dec 17, 2010 2.388 2.446 2.388 2.409 118,843 +0.04(+1.57%)
Dec 16, 2010 2.412 2.412 2.340 2.372 66,945 -0.03(-1.11%)
Dec 15, 2010 2.414 2.414 2.393 2.398 20,087 -0.01(-0.22%)
Dec 14, 2010 2.382 2.409 2.382 2.404 65,994 +0.02(+0.67%)
Dec 13, 2010 2.366 2.436 2.319 2.388 22,934 -0.01(-0.22%)
Dec 10, 2010 2.398 2.398 2.361 2.393 218,141 -0.02(-0.66%)
Dec 09, 2010 2.425 2.489 2.345 2.409 138,466 -0.02(-0.88%)
Dec 08, 2010 2.457 2.467 2.420 2.430 33,929 -0.04(-1.51%)
Dec 07, 2010 2.489 2.505 2.436 2.467 109,253 -0.04(-1.69%)
Dec 06, 2010 2.531 2.542 2.499 2.510 26,819 -0.06(-2.28%)
Dec 03, 2010 2.537 2.568 2.537 2.568 22,944 +0.03(+1.05%)
Dec 02, 2010 2.591 2.600 2.521 2.542 36,113 -0.03(-1.03%)
Dec 01, 2010 2.547 2.606 2.489 2.568 10,342 +0.01(+0.42%)
Nov 30, 2010 2.457 2.579 2.361 2.558 15,318 +0.04(+1.69%)
Nov 29, 2010 2.505 2.526 2.340 2.515 49,812 +0.01(+0.21%)
Nov 26, 2010 2.520 2.531 2.503 2.510 20,967 -0.02(-0.84%)
Nov 24, 2010 2.558 2.531 2.531 2.531 60,787 -0.03(-1.04%)
Nov 23, 2010 2.574 2.574 2.553 2.558 64,843 -0.02(-0.82%)
Nov 22, 2010 2.584 2.616 2.553 2.579 31,142 +0.03(+1.04%)
Nov 19, 2010 2.558 2.606 2.553 2.553 44,765 -0.03(-1.03%)
Nov 18, 2010 2.659 2.659 2.569 2.579 38,868 -0.02(-0.82%)
Nov 17, 2010 2.648 2.648 2.553 2.600 16,883 -0.06(-2.20%)
Nov 16, 2010 2.675 2.691 2.526 2.659 49,831 -0.06(-2.15%)
Nov 15, 2010 2.728 2.765 2.691 2.717 16,794 +0.01(+0.20%)
Nov 12, 2010 2.712 2.765 2.606 2.712 26,159 +0.01(+0.39%)
Nov 11, 2010 2.781 2.818 2.590 2.701 88,236 -0.11(-3.88%)
Nov 10, 2010 2.771 2.813 2.771 2.810 15,956 +0.04(+1.38%)
Nov 09, 2010 2.792 2.792 2.765 2.772 16,413 -0.01(-0.52%)
Nov 08, 2010 2.765 2.792 2.765 2.786 12,567 +0.02(+0.77%)
Nov 05, 2010 2.771 2.786 2.765 2.765 5,227 -0.01(-0.19%)
Nov 04, 2010 2.760 2.792 2.712 2.771 16,172 +0.01(+0.39%)
Nov 03, 2010 2.765 2.765 2.739 2.760 2,632 -0.01(-0.19%)
Nov 02, 2010 2.717 2.765 2.707 2.765 15,369 +0.05(+1.96%)
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.