R C M Tech Inc (NQ: RCMT )

21.45 +0.02 (+0.07%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 7.110 7.300 7.070 7.120 16,531 +0.05(+0.71%)
Dec 30, 2021 7.010 7.190 6.990 7.070 43,518 +0.00(+0.00%)
Dec 29, 2021 7.230 7.284 7.000 7.070 36,606 -0.12(-1.67%)
Dec 28, 2021 7.530 7.730 7.135 7.190 67,993 -0.33(-4.39%)
Dec 27, 2021 7.080 7.631 7.080 7.520 62,282 +0.44(+6.21%)
Dec 23, 2021 7.050 7.277 6.943 7.080 66,239 +0.16(+2.31%)
Dec 22, 2021 6.740 7.070 6.690 6.920 54,418 +0.19(+2.82%)
Dec 21, 2021 6.510 6.950 6.505 6.730 99,874 +0.28(+4.34%)
Dec 20, 2021 6.310 6.660 6.250 6.450 62,718 -0.14(-2.12%)
Dec 17, 2021 6.230 6.703 6.150 6.590 93,597 +0.33(+5.27%)
Dec 16, 2021 6.560 6.815 6.149 6.260 119,198 -0.24(-3.69%)
Dec 15, 2021 6.080 6.760 5.960 6.500 138,902 +0.31(+5.01%)
Dec 14, 2021 6.470 6.470 6.140 6.190 131,778 -0.32(-4.92%)
Dec 13, 2021 7.750 7.926 6.470 6.510 360,298 -1.65(-20.22%)
Dec 10, 2021 8.740 8.774 8.030 8.160 102,975 -0.65(-7.38%)
Dec 09, 2021 8.550 8.960 8.400 8.810 137,339 +0.23(+2.68%)
Dec 08, 2021 8.120 8.850 8.000 8.580 140,866 +0.58(+7.25%)
Dec 07, 2021 7.500 8.240 7.420 8.000 128,155 +0.61(+8.25%)
Dec 06, 2021 6.930 7.390 6.890 7.390 126,772 +0.42(+6.03%)
Dec 03, 2021 7.700 7.700 6.750 6.970 217,383 -0.89(-11.32%)
Dec 02, 2021 8.300 8.300 7.600 7.860 185,376 -0.45(-5.42%)
Dec 01, 2021 7.960 8.400 7.870 8.310 220,731 +0.44(+5.59%)
Nov 30, 2021 7.920 8.100 7.753 7.870 130,115 -0.09(-1.13%)
Nov 29, 2021 7.680 8.090 7.530 7.960 256,549 +0.60(+8.15%)
Nov 26, 2021 7.190 7.550 6.950 7.360 92,924 -0.24(-3.16%)
Nov 24, 2021 7.100 7.650 6.940 7.600 153,519 +0.57(+8.11%)
Nov 23, 2021 6.970 7.190 6.810 7.030 391,321 -0.17(-2.36%)
Nov 22, 2021 6.990 7.440 6.990 7.200 223,141 +0.24(+3.45%)
Nov 19, 2021 6.630 7.097 6.390 6.960 107,139 +0.23(+3.42%)
Nov 18, 2021 6.800 6.860 6.730 6.730 77,825 -0.13(-1.90%)
Nov 17, 2021 6.990 7.040 6.660 6.860 87,868 -0.14(-2.00%)
Nov 16, 2021 6.890 7.160 6.890 7.000 152,579 +0.11(+1.60%)
Nov 15, 2021 6.280 7.250 6.190 6.890 326,591 +0.67(+10.77%)
Nov 12, 2021 6.130 6.320 6.050 6.220 82,907 +0.01(+0.16%)
Nov 11, 2021 6.230 6.406 6.130 6.210 57,570 -0.06(-0.96%)
Nov 10, 2021 6.160 6.270 27,830 +0.07(+1.13%)
Nov 09, 2021 6.260 6.310 6.064 6.200 78,120 -0.06(-0.96%)
Nov 08, 2021 6.550 6.550 5.830 6.260 138,468 -0.29(-4.43%)
Nov 05, 2021 6.350 6.720 6.350 6.550 96,958 +0.29(+4.63%)
Nov 04, 2021 6.410 6.530 6.240 6.260 85,732 -0.16(-2.49%)
Nov 03, 2021 6.280 6.545 6.230 6.420 43,991 +0.09(+1.42%)
Nov 02, 2021 6.200 6.350 6.080 6.330 64,320 +0.18(+2.93%)
Nov 01, 2021 6.000 6.335 6.180 6.150 134,822 +0.18(+3.02%)
Oct 29, 2021 6.000 6.060 5.920 5.970 52,694 -0.04(-0.67%)
Oct 28, 2021 5.900 6.080 5.830 6.010 49,346 +0.10(+1.69%)
Oct 27, 2021 5.870 6.030 5.842 5.910 61,961 +0.01(+0.17%)
Oct 26, 2021 5.980 5.900 117,771 -0.13(-2.16%)
Oct 25, 2021 5.910 6.090 5.890 6.030 114,322 +0.17(+2.90%)
Oct 22, 2021 6.280 6.380 5.781 5.860 160,869 -0.46(-7.28%)
Oct 21, 2021 6.300 6.460 6.220 6.320 44,730 -0.06(-0.94%)
Oct 20, 2021 6.390 6.470 6.070 6.380 65,430 -0.02(-0.31%)
Oct 19, 2021 6.060 6.489 6.010 6.400 86,615 +0.34(+5.61%)
Oct 18, 2021 6.020 6.190 6.000 6.060 81,222 +0.07(+1.17%)
Oct 15, 2021 6.380 6.380 5.910 5.990 124,700 -0.36(-5.67%)
Oct 14, 2021 6.410 6.570 6.270 6.350 52,797 +0.04(+0.63%)
Oct 13, 2021 6.630 6.630 6.240 6.310 106,714 -0.10(-1.56%)
Oct 12, 2021 6.150 6.640 6.130 6.410 159,034 +0.30(+4.91%)
Oct 11, 2021 6.090 6.200 5.910 6.110 130,033 -0.09(-1.45%)
Oct 08, 2021 6.120 6.210 6.030 6.200 76,375 +0.17(+2.82%)
Oct 07, 2021 5.890 6.240 5.890 6.030 88,598 +0.20(+3.43%)
Oct 06, 2021 5.710 6.050 5.660 5.830 161,151 -0.05(-0.85%)
Oct 05, 2021 6.160 6.250 5.420 5.880 408,505 -0.18(-2.97%)
Oct 04, 2021 6.290 6.439 5.911 6.060 206,940 -0.29(-4.57%)
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.