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

R C M Tech Inc (NQ: RCMT )

22.31 -0.31 (-1.37%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 21, 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 (%)
Jul 29, 2011 2.943 2.978 2.925 2.930 28,461 -0.01(-0.18%)
Jul 28, 2011 2.946 2.967 2.935 2.935 3,668 -0.04(-1.25%)
Jul 27, 2011 2.978 2.983 2.957 2.973 39,084 -0.02(-0.53%)
Jul 26, 2011 2.994 3.005 2.967 2.989 53,210 +0.01(+0.36%)
Jul 25, 2011 2.989 2.989 2.935 2.978 26,223 -0.02(-0.53%)
Jul 22, 2011 2.989 2.994 2.925 2.994 17,802 +0.04(+1.44%)
Jul 21, 2011 2.957 3.005 2.925 2.951 23,425 -0.00(-0.00%)
Jul 20, 2011 2.951 2.978 2.951 2.951 19,835 -0.02(-0.54%)
Jul 19, 2011 2.978 2.978 2.951 2.967 18,774 -0.01(-0.36%)
Jul 18, 2011 2.935 2.978 2.925 2.978 31,714 +0.02(+0.72%)
Jul 15, 2011 2.739 3.005 2.739 2.957 205,309 +0.25(+9.23%)
Jul 14, 2011 2.802 2.802 2.685 2.707 14,581 -0.09(-3.23%)
Jul 13, 2011 2.786 2.840 2.755 2.797 40,998 +0.01(+0.19%)
Jul 12, 2011 2.749 2.813 2.749 2.792 3,572 +0.03(+1.16%)
Jul 11, 2011 2.792 2.792 2.685 2.760 27,545 -0.07(-2.30%)
Jul 08, 2011 2.829 2.829 2.739 2.825 4,688 -0.01(-0.52%)
Jul 07, 2011 2.739 2.866 2.728 2.840 10,002 +0.05(+1.71%)
Jul 06, 2011 2.845 2.866 2.792 2.792 6,333 -0.04(-1.50%)
Jul 05, 2011 2.786 2.893 2.499 2.834 16,730 -0.01(-0.37%)
Jun 30, 2011 2.802 2.845 2.845 2.845 11,283 +0.05(+1.71%)
Jun 29, 2011 2.802 2.802 2.771 2.797 6,186 +0.01(+0.19%)
Jun 28, 2011 2.739 2.802 2.733 2.792 170,181 +0.03(+0.96%)
Jun 27, 2011 2.765 2.765 2.717 2.765 40,703 -0.03(-0.95%)
Jun 24, 2011 2.712 2.792 2.712 2.792 67,278 +0.06(+2.34%)
Jun 23, 2011 2.728 2.765 2.685 2.728 20,873 +0.01(+0.20%)
Jun 22, 2011 2.723 2.802 2.696 2.723 16,924 -0.01(-0.39%)
Jun 21, 2011 2.707 2.778 2.696 2.733 11,275 +0.05(+1.78%)
Jun 20, 2011 2.749 2.818 2.685 2.685 31,103 -0.11(-3.81%)
Jun 17, 2011 2.765 2.808 2.744 2.792 15,897 +0.02(+0.77%)
Jun 16, 2011 2.818 2.845 2.739 2.771 16,924 -0.02(-0.76%)
Jun 15, 2011 2.774 2.818 2.733 2.792 14,549 +0.06(+2.14%)
Jun 14, 2011 2.728 2.755 2.728 2.733 59,062 +0.01(+0.20%)
Jun 13, 2011 2.744 2.799 2.728 2.728 28,301 -0.04(-1.54%)
Jun 10, 2011 2.824 2.829 2.765 2.771 49,633 -0.02(-0.76%)
Jun 09, 2011 2.728 2.866 2.728 2.792 15,121 +0.06(+2.34%)
Jun 08, 2011 2.797 2.797 2.659 2.728 16,924 -0.06(-2.29%)
Jun 07, 2011 2.850 2.850 2.792 2.792 30,054 -0.04(-1.50%)
Jun 06, 2011 2.834 2.893 2.824 2.834 4,701 -0.06(-2.20%)
Jun 03, 2011 2.903 2.914 2.824 2.898 39,144 +0.08(+2.83%)
May 24, 2011 2.834 2.882 2.818 2.818 11,659 -0.03(-0.93%)
May 23, 2011 2.829 2.872 2.781 2.845 30,537 -0.02(-0.71%)
May 20, 2011 2.792 2.882 2.792 2.865 10,824 +0.07(+2.44%)
May 19, 2011 2.893 2.898 2.755 2.797 38,467 -0.09(-2.95%)
May 18, 2011 2.888 2.967 2.818 2.882 13,402 +0.03(+0.93%)
May 17, 2011 2.946 3.031 2.824 2.856 19,459 -0.09(-2.89%)
May 16, 2011 3.042 3.074 2.935 2.941 70,244 -0.09(-2.98%)
May 13, 2011 3.015 3.079 2.925 3.031 20,337 +0.01(+0.18%)
May 12, 2011 3.036 3.076 2.978 3.026 17,614 -0.01(-0.18%)
May 11, 2011 3.036 3.058 3.026 3.031 50,077 +0.01(+0.18%)
May 10, 2011 3.098 3.106 2.978 3.026 40,750 -0.06(-2.00%)
May 09, 2011 3.005 3.132 3.005 3.088 16,413 +0.10(+3.50%)
May 06, 2011 3.047 3.137 2.973 2.983 33,555 -0.06(-2.09%)
May 05, 2011 3.036 3.068 2.978 3.047 19,717 +0.01(+0.35%)
May 04, 2011 3.063 3.111 3.015 3.036 43,905 -0.07(-2.39%)
May 03, 2011 3.031 3.137 3.023 3.111 53,947 +0.08(+2.63%)
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.