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

R C M Tech Inc (NQ: RCMT )

18.97 +0.06 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2004 2.659 2.727 2.595 2.675 17,676 -0.06(-2.12%)
Dec 30, 2004 2.712 2.739 2.553 2.733 59,423 +0.03(+1.18%)
Dec 29, 2004 2.509 2.701 2.483 2.701 54,722 +0.18(+7.20%)
Dec 28, 2004 2.473 2.567 2.345 2.520 12,223 +0.07(+3.02%)
Dec 27, 2004 2.648 2.654 2.297 2.446 33,096 -0.11(-4.37%)
Dec 23, 2004 2.654 2.659 2.558 2.558 4,513 +0.01(+0.21%)
Dec 22, 2004 2.558 2.606 2.526 2.553 8,650 -0.01(-0.23%)
Dec 21, 2004 2.563 2.572 2.553 2.558 7,522 -0.06(-2.41%)
Dec 20, 2004 2.584 2.659 2.526 2.622 33,660 -0.09(-3.14%)
Dec 17, 2004 2.755 2.818 2.701 2.707 5,077 +0.02(+0.79%)
Dec 16, 2004 2.606 2.728 2.537 2.685 13,539 -0.05(-1.94%)
Dec 15, 2004 2.914 2.914 2.685 2.739 3,008 +0.08(+3.00%)
Dec 14, 2004 2.749 2.749 2.659 2.659 4,325 -0.02(-0.79%)
Dec 13, 2004 2.914 2.914 2.611 2.680 9,214 -0.02(-0.79%)
Dec 10, 2004 2.659 2.813 2.606 2.701 12,035 -0.01(-0.39%)
Dec 09, 2004 2.733 2.765 2.701 2.712 18,428 +0.03(+1.19%)
Dec 08, 2004 2.659 2.733 2.659 2.680 25,574 +0.02(+0.60%)
Dec 07, 2004 2.685 2.706 2.664 2.664 3,196 -0.02(-0.79%)
Dec 06, 2004 2.659 2.739 2.659 2.685 17,676 -0.03(-0.98%)
Dec 03, 2004 2.622 2.759 2.616 2.712 28,207 +0.00(+0.00%)
Dec 02, 2004 2.680 2.712 2.680 2.712 27,455 +0.03(+1.21%)
Dec 01, 2004 2.616 2.680 2.606 2.680 10,342 -0.03(-1.00%)
Nov 30, 2004 2.739 2.776 2.654 2.707 21,061 +0.04(+1.39%)
Nov 29, 2004 2.670 2.670 2.670 2.670 0 +0.00(+0.00%)
Nov 26, 2004 2.786 2.792 2.670 2.670 3,949 -0.04(-1.57%)
Nov 24, 2004 2.818 2.818 2.542 2.712 11,471 -0.16(-5.56%)
Nov 23, 2004 2.712 3.110 2.537 2.872 42,499 +0.22(+8.22%)
Nov 22, 2004 2.861 2.861 2.324 2.654 13,915 -0.02(-0.80%)
Nov 19, 2004 2.643 2.712 2.638 2.675 54,534 +0.11(+4.36%)
Nov 18, 2004 2.595 2.606 2.217 2.563 18,428 -0.03(-1.03%)
Nov 17, 2004 2.382 2.590 2.382 2.590 12,787 +0.33(+14.59%)
Nov 16, 2004 2.069 2.265 2.069 2.260 14,103 +0.13(+6.25%)
Nov 15, 2004 2.207 2.212 2.127 2.127 20,121 -0.01(-0.50%)
Nov 12, 2004 2.042 2.297 2.042 2.138 30,276 -0.19(-8.22%)
Nov 11, 2004 2.324 2.369 1.861 2.329 40,806 -0.12(-4.99%)
Nov 10, 2004 2.499 2.515 2.451 2.451 3,572 -0.03(-1.28%)
Nov 09, 2004 2.499 2.632 2.409 2.483 6,581 -0.17(-6.41%)
Nov 08, 2004 2.632 2.654 2.632 2.654 4,701 +0.00(+0.00%)
Nov 05, 2004 2.648 2.654 2.627 2.654 34,037 +0.02(+0.81%)
Nov 04, 2004 2.537 2.643 2.516 2.632 3,384 +0.07(+2.70%)
Nov 03, 2004 2.563 2.563 2.563 2.563 0 +0.00(+0.00%)
Nov 02, 2004 2.558 2.654 2.558 2.563 3,008 +0.02(+0.63%)
Nov 01, 2004 2.627 2.648 2.500 2.547 9,026 -0.06(-2.44%)
Oct 29, 2004 2.712 2.712 2.441 2.611 4,325 -0.01(-0.20%)
Oct 28, 2004 2.632 2.632 2.579 2.616 14,855 +0.04(+1.44%)
Oct 27, 2004 2.547 2.579 2.526 2.579 1,128 +0.05(+2.11%)
Oct 26, 2004 2.521 2.526 2.521 2.526 1,880 +0.01(+0.42%)
Oct 25, 2004 2.505 2.515 2.505 2.515 1,880 +0.12(+4.88%)
Oct 22, 2004 2.393 2.489 2.393 2.398 6,769 -0.05(-1.96%)
Oct 21, 2004 2.446 2.446 2.446 2.446 0 +0.00(+0.00%)
Oct 20, 2004 2.441 2.520 2.441 2.446 564 +0.02(+0.88%)
Oct 19, 2004 2.345 2.526 2.345 2.425 6,205 +0.00(+0.00%)
Oct 18, 2004 2.313 2.430 2.313 2.425 9,590 +0.01(+0.46%)
Oct 15, 2004 2.324 2.414 2.249 2.414 2,256 -0.06(-2.60%)
Oct 14, 2004 2.382 2.478 2.382 2.478 752 +0.03(+1.08%)
Oct 13, 2004 2.393 2.553 2.388 2.451 11,471 -0.10(-3.76%)
Oct 12, 2004 2.430 2.547 2.425 2.547 10,718 +0.07(+3.01%)
Oct 11, 2004 2.568 2.632 2.430 2.473 11,471 -0.03(-1.06%)
Oct 08, 2004 2.473 2.579 2.467 2.499 9,778 +0.01(+0.43%)
Oct 07, 2004 2.425 2.489 2.425 2.489 4,325 -0.03(-1.27%)
Oct 06, 2004 2.537 2.638 2.494 2.521 13,351 +0.01(+0.21%)
Oct 05, 2004 2.574 2.632 2.515 2.515 9,214 -0.10(-3.86%)
Oct 04, 2004 2.574 2.648 2.574 2.616 3,761 -0.07(-2.57%)
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.