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

R C M Tech Inc (NQ: RCMT )

19.65 -0.35 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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, 2005 2.446 2.446 2.313 2.319 8,836 -0.13(-5.22%)
Jul 28, 2005 2.579 2.579 2.313 2.446 12,796 +0.03(+1.10%)
Jul 27, 2005 2.526 2.526 2.420 2.420 2,256 -0.11(-4.21%)
Jul 26, 2005 2.446 2.526 2.446 2.526 2,820 +0.03(+1.06%)
Jul 25, 2005 2.393 2.499 2.260 2.499 17,372 +0.11(+4.44%)
Jul 22, 2005 2.446 2.473 2.393 2.393 63,624 -0.04(-1.53%)
Jul 21, 2005 2.393 2.430 2.393 2.430 18,034 +0.06(+2.68%)
Jul 20, 2005 2.393 2.393 2.360 2.367 3,666 +0.07(+3.02%)
Jul 19, 2005 2.388 2.393 2.297 2.297 2,369 +0.04(+1.89%)
Jul 18, 2005 2.260 2.286 2.255 2.255 3,384 +0.01(+0.24%)
Jul 15, 2005 2.249 2.249 2.249 2.249 0 +0.00(+0.00%)
Jul 14, 2005 2.249 2.249 2.249 2.249 10,643 -0.01(-0.47%)
Jul 13, 2005 2.303 2.303 2.260 2.260 959 -0.08(-3.41%)
Jul 12, 2005 2.393 2.418 2.340 2.340 3,008 -0.05(-2.22%)
Jul 11, 2005 2.393 2.473 2.340 2.393 10,182 +0.00(+0.00%)
Jul 08, 2005 2.313 2.393 2.265 2.393 4,137 +0.13(+5.88%)
Jul 07, 2005 2.260 2.260 2.260 2.260 8,650 +0.00(+0.00%)
Jul 06, 2005 2.260 2.260 2.260 2.260 263 +0.00(+0.00%)
Jul 05, 2005 2.233 2.446 2.233 2.260 9,214 -0.10(-4.28%)
Jul 01, 2005 2.340 2.366 2.217 2.361 5,077 +0.02(+0.68%)
Jun 30, 2005 2.345 2.345 2.345 2.345 0 +0.00(+0.00%)
Jun 29, 2005 2.446 2.446 2.340 2.345 48,140 -0.01(-0.23%)
Jun 28, 2005 2.393 2.393 2.340 2.350 4,532 +0.01(+0.45%)
Jun 27, 2005 2.366 2.366 2.340 2.340 9,590 +0.00(+0.00%)
Jun 24, 2005 2.340 2.366 2.340 2.340 10,536 +0.00(+0.00%)
Jun 23, 2005 2.347 2.366 2.340 2.340 4,607 +0.00(+0.00%)
Jun 22, 2005 2.340 2.340 2.340 2.340 10,436 +0.00(+0.00%)
Jun 21, 2005 2.446 2.446 2.340 2.340 16,642 +0.00(+0.00%)
Jun 20, 2005 2.388 2.388 2.340 2.340 9,026 -0.05(-2.22%)
Jun 17, 2005 2.340 2.393 2.340 2.393 6,581 +0.05(+2.27%)
Jun 16, 2005 2.340 2.340 2.340 2.340 1,955 -0.11(-4.35%)
Jun 15, 2005 2.446 2.446 2.446 2.446 408 +0.08(+3.42%)
Jun 14, 2005 2.393 2.446 2.340 2.365 14,090 +0.03(+1.09%)
Jun 13, 2005 2.361 2.361 2.340 2.340 3,832 -0.06(-2.48%)
Jun 10, 2005 2.372 2.399 2.372 2.399 528 -0.07(-2.97%)
Jun 09, 2005 2.350 2.473 2.350 2.473 5,192 +0.08(+3.33%)
Jun 08, 2005 2.415 2.521 2.393 2.393 8,953 -0.03(-1.10%)
Jun 07, 2005 2.366 2.420 2.366 2.420 12,431 +0.05(+2.25%)
Jun 06, 2005 2.446 2.446 2.366 2.366 2,914 -0.05(-2.20%)
Jun 03, 2005 2.393 2.420 2.366 2.420 8,086 +0.03(+1.11%)
Jun 02, 2005 2.446 2.446 2.393 2.393 11,486 -0.05(-2.17%)
Jun 01, 2005 2.446 2.446 2.446 2.446 0 +0.00(+0.00%)
May 31, 2005 2.446 2.446 2.446 2.446 564 +0.05(+2.22%)
May 27, 2005 2.393 2.403 2.393 2.393 5,113 +0.00(+0.00%)
May 26, 2005 2.340 2.483 2.340 2.393 14,105 +0.09(+3.93%)
May 25, 2005 2.473 2.473 2.260 2.303 11,179 +0.04(+1.64%)
May 24, 2005 2.425 2.595 2.217 2.265 32,532 -0.34(-13.06%)
May 23, 2005 2.467 2.606 2.260 2.606 5,801 +0.37(+16.64%)
May 20, 2005 2.377 2.446 2.233 2.234 3,121 -0.02(-0.92%)
May 19, 2005 2.393 2.393 2.217 2.255 9,263 -0.22(-9.01%)
May 18, 2005 2.422 2.478 2.422 2.478 940 +0.09(+3.56%)
May 17, 2005 2.388 2.393 2.388 2.393 1,880 +0.06(+2.51%)
May 16, 2005 2.393 2.393 2.239 2.334 3,949 -0.09(-3.73%)
May 13, 2005 2.606 2.606 2.244 2.425 25,990 +0.10(+4.35%)
May 12, 2005 2.287 2.324 2.217 2.324 10,528 +0.11(+5.05%)
May 11, 2005 2.260 2.260 2.196 2.212 12,507 -0.01(-0.48%)
May 10, 2005 2.319 2.319 2.223 2.223 2,256 -0.08(-3.46%)
May 09, 2005 2.382 2.382 2.244 2.303 2,632 -0.02(-0.92%)
May 06, 2005 2.260 2.324 2.116 2.324 9,594 -0.03(-1.35%)
May 05, 2005 2.356 2.356 2.356 2.356 2,068 -0.04(-1.56%)
May 04, 2005 2.303 2.393 2.255 2.393 6,807 +0.01(+0.22%)
May 03, 2005 2.106 2.398 2.106 2.388 45,506 +0.05(+2.05%)
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.