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, 2012 3.328 3.372 3.151 3.309 88,702 -0.04(-1.32%)
Dec 28, 2012 3.359 3.542 3.328 3.353 62,732 -0.04(-1.12%)
Dec 27, 2012 3.473 3.473 3.277 3.391 70,992 +0.01(+0.37%)
Dec 26, 2012 3.429 3.429 3.284 3.378 20,007 -0.03(-0.92%)
Dec 24, 2012 3.466 3.567 3.379 3.410 51,712 +0.03(+0.93%)
Dec 21, 2012 3.321 3.479 3.246 3.378 61,391 -0.05(-1.47%)
Dec 20, 2012 3.372 3.466 3.265 3.429 72,477 +0.08(+2.45%)
Dec 19, 2012 3.384 3.485 3.183 3.347 73,501 -0.03(-0.93%)
Dec 18, 2012 3.586 3.586 3.378 3.378 211,397 -0.03(-0.74%)
Dec 17, 2012 3.526 3.563 3.217 3.403 224,182 -0.12(-3.47%)
Dec 14, 2012 3.547 3.547 3.419 3.526 101,233 +0.11(+3.11%)
Dec 13, 2012 3.403 3.574 3.387 3.419 95,561 +0.05(+1.42%)
Dec 12, 2012 3.361 3.377 3.358 3.371 58,923 +0.04(+1.28%)
Dec 11, 2012 3.361 3.377 3.329 3.329 49,295 -0.02(-0.63%)
Dec 10, 2012 3.339 3.361 3.297 3.350 62,991 +0.03(+0.96%)
Dec 07, 2012 3.302 3.329 3.196 3.318 37,331 +0.08(+2.46%)
Dec 06, 2012 3.457 3.457 3.068 3.239 223,811 -0.13(-3.87%)
Dec 05, 2012 3.297 3.510 3.297 3.369 73,700 +0.33(+10.95%)
Dec 04, 2012 3.042 3.042 3.015 3.036 15,991 -0.02(-0.70%)
Nov 30, 2012 3.020 3.058 2.994 3.058 6,888 +0.04(+1.23%)
Nov 29, 2012 3.002 3.020 2.994 3.020 4,432 +0.02(+0.53%)
Nov 28, 2012 2.957 3.010 2.957 3.005 23,788 +0.00(+0.00%)
Nov 27, 2012 3.015 3.015 2.983 3.005 27,861 +0.01(+0.18%)
Nov 26, 2012 2.983 3.005 2.978 2.999 22,938 +0.02(+0.62%)
Nov 23, 2012 3.015 3.020 2.952 2.981 13,868 -0.02(-0.62%)
Nov 21, 2012 2.989 3.015 2.978 2.999 14,978 +0.05(+1.81%)
Nov 20, 2012 2.935 2.994 2.935 2.946 3,328 -0.01(-0.18%)
Nov 19, 2012 2.999 3.010 2.941 2.951 13,614 -0.04(-1.25%)
Nov 16, 2012 2.957 2.989 2.909 2.989 61,921 +0.01(+0.36%)
Nov 15, 2012 2.962 2.978 2.925 2.978 39,204 -0.01(-0.18%)
Nov 14, 2012 2.951 2.994 2.925 2.983 112,365 +0.01(+0.18%)
Nov 12, 2012 3.010 2.978 2.978 2.978 14,667 +0.00(+0.00%)
Nov 09, 2012 2.978 3.020 2.967 2.978 28,908 -0.00(-0.01%)
Nov 08, 2012 2.903 2.978 2.903 2.978 5,303 +0.03(+1.10%)
Nov 07, 2012 2.903 2.973 2.893 2.946 8,400 -0.01(-0.18%)
Nov 06, 2012 2.962 2.989 2.903 2.951 46,651 -0.02(-0.72%)
Nov 05, 2012 2.978 2.978 2.973 2.973 1,316 -0.01(-0.18%)
Nov 02, 2012 2.973 2.978 2.951 2.978 3,885 +0.02(+0.54%)
Nov 01, 2012 2.967 2.967 2.962 2.962 22,443 -0.01(-0.18%)
Oct 31, 2012 2.951 2.967 2.935 2.967 11,508 +0.03(+0.90%)
Oct 26, 2012 2.903 2.941 2.941 2.941 26,891 +0.03(+1.10%)
Oct 25, 2012 2.898 2.967 2.898 2.909 4,701 +0.02(+0.55%)
Oct 24, 2012 2.930 2.962 2.893 2.893 2,164 -0.04(-1.27%)
Oct 23, 2012 2.946 2.973 2.930 2.930 14,257 +0.01(+0.36%)
Oct 19, 2012 2.935 2.962 2.893 2.919 28,030 -0.02(-0.72%)
Oct 18, 2012 2.941 3.031 2.941 2.941 17,063 -0.03(-0.90%)
Oct 17, 2012 2.951 2.967 2.951 2.967 54,487 +0.01(+0.18%)
Oct 16, 2012 2.909 2.962 2.909 2.962 757 +0.00(+0.00%)
Oct 15, 2012 2.930 2.973 2.930 2.962 21,644 -0.01(-0.43%)
Oct 12, 2012 2.978 2.978 2.931 2.975 10,299 +0.01(+0.25%)
Oct 11, 2012 2.967 2.973 2.949 2.967 4,428 +0.07(+2.39%)
Oct 10, 2012 2.957 2.967 2.882 2.898 16,360 -0.07(-2.50%)
Oct 09, 2012 2.967 2.973 2.925 2.973 22,848 +0.02(+0.63%)
Oct 08, 2012 2.951 2.978 2.935 2.954 25,018 +0.02(+0.63%)
Oct 05, 2012 2.973 2.973 2.935 2.935 15,871 +0.00(+0.00%)
Oct 04, 2012 2.973 2.973 2.925 2.935 15,514 -0.04(-1.43%)
Oct 03, 2012 2.978 2.978 2.951 2.978 27,483 +0.02(+0.72%)
Oct 02, 2012 2.962 3.042 2.957 2.957 9,299 +0.03(+1.09%)
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.